Filter Dates:
From : 02 Aug 2024 To 29 Oct 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (30 Sep 2024 To 11 Oct 2024) |
78.00 | 81.75 | 77.50 | 78.25 | 47,842,088 | 3,811,776,575 |
| Previous 4 weeks (02 Sep 2024 To 27 Sep 2024) |
68.25 | 78.50 | 67.50 | 77.75 | 86,024,684 | 6,332,740,075 |
| Daily Historical Data | ||||||
| 29 Oct 2024 | 79.50 | 79.50 | 78.50 | 79.00 | 924,056 | 72,868,600 |
| 28 Oct 2024 | 79.00 | 79.50 | 78.25 | 79.25 | 1,180,694 | 93,102,275 |
| 25 Oct 2024 | 79.50 | 79.50 | 78.25 | 78.50 | 2,394,521 | 188,260,450 |
| 24 Oct 2024 | 79.25 | 79.75 | 78.50 | 79.50 | 2,047,032 | 162,116,175 |
| 22 Oct 2024 | 79.75 | 80.25 | 79.25 | 79.75 | 1,409,162 | 112,382,750 |
| 21 Oct 2024 | 80.25 | 81.00 | 79.75 | 80.00 | 3,729,192 | 299,427,525 |
| 18 Oct 2024 | 79.00 | 80.50 | 79.00 | 79.50 | 2,187,039 | 174,030,025 |
| 17 Oct 2024 | 80.50 | 80.50 | 79.00 | 79.25 | 3,072,319 | 244,662,300 |
| 16 Oct 2024 | 79.25 | 81.00 | 78.75 | 80.00 | 4,289,920 | 344,249,000 |
| 15 Oct 2024 | 78.50 | 79.25 | 77.00 | 79.00 | 5,367,644 | 420,662,950 |
| 11 Oct 2024 | 80.25 | 80.50 | 78.25 | 78.25 | 5,975,072 | 473,794,375 |
| 10 Oct 2024 | 80.00 | 81.00 | 79.75 | 80.00 | 5,088,835 | 408,773,100 |
| 09 Oct 2024 | 81.00 | 81.50 | 79.00 | 79.00 | 4,815,581 | 384,079,725 |
| 08 Oct 2024 | 80.00 | 81.75 | 79.50 | 81.25 | 5,189,258 | 419,448,050 |
| 07 Oct 2024 | 79.25 | 81.25 | 79.00 | 79.75 | 5,860,499 | 468,525,550 |
| 04 Oct 2024 | 79.25 | 79.50 | 78.25 | 79.00 | 3,245,642 | 255,909,150 |
| 03 Oct 2024 | 79.00 | 80.50 | 79.00 | 79.25 | 5,165,901 | 411,607,850 |
| 02 Oct 2024 | 79.50 | 80.50 | 78.75 | 79.00 | 3,324,226 | 263,392,500 |
| 01 Oct 2024 | 79.00 | 80.50 | 78.50 | 79.75 | 5,049,877 | 400,963,400 |
| 30 Sep 2024 | 78.00 | 79.75 | 77.50 | 79.00 | 4,127,197 | 325,282,875 |
| 27 Sep 2024 | 77.25 | 77.75 | 76.50 | 77.75 | 3,021,633 | 233,350,250 |
| 26 Sep 2024 | 76.75 | 77.50 | 76.00 | 76.50 | 3,160,757 | 242,110,000 |
| 25 Sep 2024 | 77.50 | 78.00 | 76.50 | 76.50 | 2,582,315 | 198,595,400 |
| 24 Sep 2024 | 78.00 | 78.50 | 76.75 | 77.50 | 4,577,171 | 354,663,725 |
| 23 Sep 2024 | 76.25 | 77.50 | 76.00 | 77.25 | 2,845,179 | 218,762,000 |
| 20 Sep 2024 | 77.00 | 77.50 | 76.00 | 76.50 | 4,052,841 | 310,712,725 |
| 19 Sep 2024 | 73.75 | 77.50 | 73.75 | 76.75 | 11,245,727 | 859,135,650 |
| 18 Sep 2024 | 73.25 | 73.50 | 72.25 | 72.50 | 2,026,026 | 147,647,175 |
| 17 Sep 2024 | 73.25 | 74.25 | 72.75 | 73.00 | 3,176,660 | 233,412,650 |
| 16 Sep 2024 | 72.75 | 73.25 | 72.50 | 72.50 | 2,232,684 | 162,542,975 |
| 13 Sep 2024 | 73.25 | 73.75 | 72.25 | 72.75 | 3,970,877 | 289,372,100 |
| 12 Sep 2024 | 73.50 | 73.50 | 72.50 | 72.75 | 2,092,572 | 152,673,475 |
| 11 Sep 2024 | 72.75 | 73.50 | 72.00 | 73.25 | 4,886,412 | 355,538,300 |
| 10 Sep 2024 | 73.25 | 73.50 | 72.25 | 72.50 | 3,278,239 | 238,716,575 |
| 09 Sep 2024 | 72.75 | 74.25 | 72.75 | 72.75 | 4,929,606 | 361,539,550 |
| 06 Sep 2024 | 72.50 | 73.75 | 72.00 | 72.75 | 8,147,720 | 593,388,100 |
| 05 Sep 2024 | 69.75 | 72.50 | 69.50 | 71.75 | 9,580,828 | 679,527,800 |
| 04 Sep 2024 | 67.50 | 69.50 | 67.50 | 69.25 | 4,161,537 | 286,640,825 |
| 03 Sep 2024 | 67.75 | 69.00 | 67.75 | 68.25 | 3,419,957 | 233,892,475 |
| 02 Sep 2024 | 68.25 | 69.25 | 68.00 | 68.25 | 2,635,943 | 180,518,325 |
| 30 Aug 2024 | 69.75 | 70.75 | 68.50 | 68.75 | 3,938,170 | 273,447,300 |
| 29 Aug 2024 | 67.50 | 70.25 | 67.50 | 69.50 | 7,196,828 | 499,465,525 |
| 28 Aug 2024 | 68.00 | 69.25 | 67.25 | 67.50 | 4,196,836 | 286,337,825 |
| 27 Aug 2024 | 68.75 | 68.75 | 67.50 | 68.00 | 2,710,028 | 184,822,925 |
| 26 Aug 2024 | 66.75 | 68.50 | 66.50 | 68.00 | 3,247,562 | 219,635,800 |
| 23 Aug 2024 | 67.00 | 68.00 | 66.75 | 67.00 | 2,966,471 | 193,498,275 |
| 22 Aug 2024 | 68.25 | 68.25 | 66.75 | 67.25 | 3,239,453 | 217,855,400 |
| 21 Aug 2024 | 68.25 | 68.75 | 67.25 | 68.50 | 4,467,241 | 303,103,800 |
| 20 Aug 2024 | 69.50 | 70.00 | 68.25 | 68.25 | 3,800,065 | 259,272,825 |
| 19 Aug 2024 | 67.25 | 69.50 | 67.25 | 69.00 | 4,702,318 | 322,419,950 |
| 16 Aug 2024 | 67.25 | 67.75 | 66.50 | 67.50 | 3,264,774 | 219,206,675 |
| 15 Aug 2024 | 66.25 | 68.00 | 64.50 | 67.25 | 5,527,763 | 366,269,575 |
| 14 Aug 2024 | 63.25 | 68.75 | 63.00 | 66.50 | 14,362,753 | 958,325,300 |
| 13 Aug 2024 | 64.25 | 64.50 | 62.00 | 62.75 | 2,124,934 | 134,034,025 |
| 09 Aug 2024 | 64.75 | 65.75 | 64.00 | 64.00 | 2,745,645 | 178,208,975 |
| 08 Aug 2024 | 63.50 | 64.25 | 63.25 | 64.00 | 987,214 | 62,921,700 |
| 07 Aug 2024 | 63.00 | 64.25 | 63.00 | 63.75 | 1,947,611 | 124,026,900 |
| 06 Aug 2024 | 63.25 | 64.00 | 61.50 | 62.50 | 2,094,858 | 131,184,800 |
| 05 Aug 2024 | 64.25 | 64.75 | 62.00 | 62.75 | 3,184,247 | 200,508,500 |
| 02 Aug 2024 | 65.50 | 65.50 | 64.50 | 65.25 | 1,546,345 | 100,505,625 |
Remark : Volume from SET main board.