Historical Price From
29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) |
21.20 | 22.00 | 20.10 | 20.30 | 17,615,566 | 373,425,670 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
19.30 | 21.60 | 18.30 | 21.40 | 45,256,196 | 919,085,770 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 22.50 | 23.00 | 22.20 | 23.00 | 2,362,326 | 53,573,220 |
| 25 Apr 2024 | 21.30 | 22.90 | 21.00 | 22.40 | 7,897,898 | 175,573,760 |
| 24 Apr 2024 | 20.40 | 21.40 | 20.30 | 21.40 | 2,496,503 | 52,408,800 |
| 23 Apr 2024 | 19.90 | 20.80 | 19.90 | 20.70 | 2,404,059 | 49,258,830 |
| 22 Apr 2024 | 20.10 | 20.10 | 19.90 | 19.90 | 378,014 | 7,542,760 |
| 19 Apr 2024 | 19.80 | 20.00 | 19.20 | 19.90 | 2,598,419 | 50,897,220 |
| 18 Apr 2024 | 20.50 | 20.60 | 20.10 | 20.20 | 792,115 | 16,050,180 |
| 17 Apr 2024 | 20.30 | 20.70 | 20.30 | 20.50 | 605,001 | 12,374,080 |
| 11 Apr 2024 | 20.60 | 20.80 | 20.40 | 20.50 | 398,021 | 8,168,540 |
| 10 Apr 2024 | 20.50 | 20.60 | 20.20 | 20.40 | 1,170,694 | 23,887,620 |
| 09 Apr 2024 | 20.60 | 20.60 | 20.10 | 20.30 | 853,516 | 17,444,000 |
| 05 Apr 2024 | 20.60 | 20.80 | 20.50 | 20.60 | 458,060 | 9,450,350 |
| 04 Apr 2024 | 20.50 | 20.80 | 20.30 | 20.50 | 746,908 | 15,319,000 |
| 03 Apr 2024 | 20.80 | 20.90 | 20.20 | 20.40 | 2,013,625 | 41,439,470 |
| 02 Apr 2024 | 20.80 | 21.10 | 20.80 | 20.80 | 618,124 | 12,933,410 |
| 01 Apr 2024 | 21.30 | 21.40 | 20.70 | 20.70 | 1,412,289 | 29,626,420 |
| 29 Mar 2024 | 21.80 | 21.80 | 21.20 | 21.20 | 1,259,521 | 26,959,770 |
| 28 Mar 2024 | 21.10 | 22.00 | 21.10 | 21.70 | 5,291,695 | 114,564,740 |
| 27 Mar 2024 | 21.20 | 21.70 | 21.00 | 21.20 | 2,610,350 | 55,584,760 |
| 26 Mar 2024 | 21.20 | 21.60 | 21.00 | 21.30 | 2,351,478 | 50,103,750 |
| 25 Mar 2024 | 21.00 | 21.60 | 20.80 | 21.40 | 6,534,090 | 139,264,960 |
| 22 Mar 2024 | 20.50 | 21.50 | 20.50 | 20.90 | 6,168,936 | 129,955,060 |
| 21 Mar 2024 | 20.70 | 20.80 | 20.40 | 20.60 | 1,069,176 | 22,067,770 |
| 20 Mar 2024 | 20.60 | 20.90 | 20.50 | 20.60 | 1,667,430 | 34,495,960 |
| 19 Mar 2024 | 20.30 | 20.70 | 20.30 | 20.60 | 1,556,494 | 32,016,980 |
| 18 Mar 2024 | 20.30 | 20.40 | 20.10 | 20.30 | 830,900 | 16,779,970 |
| 15 Mar 2024 | 20.20 | 20.60 | 20.10 | 20.30 | 1,436,069 | 29,337,770 |
| 14 Mar 2024 | 20.00 | 20.30 | 20.00 | 20.10 | 764,101 | 15,434,250 |
| 13 Mar 2024 | 20.00 | 20.10 | 19.80 | 20.00 | 679,489 | 13,550,180 |
| 12 Mar 2024 | 20.40 | 20.90 | 19.60 | 19.80 | 6,100,191 | 124,216,090 |
| 11 Mar 2024 | 20.30 | 20.40 | 20.00 | 20.30 | 2,003,725 | 40,603,200 |
| 08 Mar 2024 | 19.60 | 20.50 | 19.60 | 20.50 | 2,961,012 | 59,936,880 |
| 07 Mar 2024 | 19.60 | 19.90 | 19.60 | 19.60 | 683,791 | 13,477,200 |
| 06 Mar 2024 | 20.30 | 20.30 | 19.50 | 19.50 | 2,192,727 | 43,434,130 |
| 05 Mar 2024 | 19.50 | 20.30 | 19.30 | 20.20 | 2,868,157 | 57,107,220 |
| 04 Mar 2024 | 18.70 | 19.80 | 18.60 | 19.80 | 3,609,097 | 70,110,790 |
| 01 Mar 2024 | 18.40 | 18.50 | 18.40 | 18.40 | 206,229 | 3,801,950 |
| 29 Feb 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 651,670 | 12,015,790 |
| 28 Feb 2024 | 19.00 | 19.00 | 18.30 | 18.60 | 2,031,309 | 37,750,790 |
| 27 Feb 2024 | 19.30 | 19.40 | 19.00 | 19.10 | 1,241,603 | 23,728,830 |
| 23 Feb 2024 | 18.90 | 19.40 | 18.60 | 19.30 | 999,206 | 18,995,190 |
| 22 Feb 2024 | 18.30 | 19.10 | 18.10 | 18.70 | 1,878,041 | 34,881,580 |
| 21 Feb 2024 | 19.60 | 19.70 | 18.10 | 18.10 | 1,935,074 | 36,740,610 |
| 20 Feb 2024 | 19.70 | 20.00 | 19.20 | 19.60 | 1,242,309 | 24,433,590 |
| 19 Feb 2024 | 19.80 | 19.80 | 19.60 | 19.70 | 349,000 | 6,862,160 |
| 16 Feb 2024 | 19.70 | 19.80 | 19.50 | 19.70 | 700,001 | 13,715,410 |
| 15 Feb 2024 | 19.60 | 19.90 | 19.30 | 19.70 | 1,568,981 | 30,903,840 |
| 14 Feb 2024 | 19.90 | 20.30 | 19.60 | 19.70 | 1,334,677 | 26,538,100 |
| 13 Feb 2024 | 19.60 | 20.00 | 19.60 | 20.00 | 680,027 | 13,506,250 |
| 12 Feb 2024 | 19.80 | 20.00 | 19.20 | 19.60 | 2,158,841 | 42,377,080 |
| 09 Feb 2024 | 20.10 | 20.10 | 19.30 | 19.80 | 1,557,906 | 30,744,730 |
| 08 Feb 2024 | 20.50 | 20.60 | 20.10 | 20.10 | 1,068,820 | 21,726,830 |
| 07 Feb 2024 | 20.70 | 21.30 | 20.20 | 20.50 | 4,455,326 | 92,650,920 |
| 06 Feb 2024 | 20.50 | 21.00 | 20.10 | 20.60 | 2,594,800 | 53,446,930 |
| 05 Feb 2024 | 20.70 | 21.10 | 20.50 | 20.50 | 2,523,491 | 52,602,420 |
| 02 Feb 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 977,690 | 20,247,450 |
| 01 Feb 2024 | 19.90 | 20.70 | 19.80 | 20.40 | 2,101,977 | 43,048,220 |
| 31 Jan 2024 | 20.40 | 20.40 | 19.60 | 19.90 | 1,411,309 | 28,150,440 |
| 30 Jan 2024 | 20.00 | 20.40 | 20.00 | 20.40 | 1,108,852 | 22,457,630 |
| 29 Jan 2024 | 19.60 | 20.20 | 19.50 | 20.00 | 750,905 | 14,944,300 |
Remark : Volume from SET main board.
