From : Nov, 09 2022 To Feb, 03 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09/01/2023 To 20/01/2023)
75.25 75.50 72.25 73.25 46,734,046 3,447,293,275
Previous 4 weeks
(08/12/2022 To 06/01/2023)
69.75 75.50 69.25 75.00 114,081,654 8,269,807,125
Daily Historical Data
03 Feb 2023 69.50 70.00 69.25 69.50 5,312,736 370,038,675
02 Feb 2023 70.50 70.50 69.00 69.25 4,521,705 314,316,950
01 Feb 2023 69.00 70.75 68.75 70.25 6,046,083 422,398,775
31 Jan 2023 69.25 70.00 68.75 68.75 4,208,474 291,455,675
30 Jan 2023 70.00 70.00 69.00 69.50 3,426,937 237,762,425
27 Jan 2023 68.50 70.00 68.50 69.75 9,649,104 670,689,225
26 Jan 2023 74.00 74.00 68.50 68.50 32,510,790 2,286,081,800
25 Jan 2023 74.25 74.75 74.00 74.50 3,259,670 242,363,325
24 Jan 2023 73.00 75.00 73.00 74.00 10,711,626 795,897,725
23 Jan 2023 73.00 73.75 72.50 72.75 4,052,109 292,966,325
20 Jan 2023 73.50 73.75 73.00 73.25 2,568,375 188,247,700
19 Jan 2023 72.50 74.00 72.25 73.50 7,012,007 509,421,300
18 Jan 2023 73.25 73.75 72.75 72.75 3,153,195 230,166,075
17 Jan 2023 73.50 74.00 73.25 73.25 3,476,494 255,447,400
16 Jan 2023 74.25 74.25 73.25 73.75 5,054,200 372,170,600
13 Jan 2023 74.00 74.75 72.75 74.00 9,894,760 728,827,000
12 Jan 2023 74.50 74.75 73.75 74.50 3,142,738 233,168,425
11 Jan 2023 74.75 74.75 74.25 74.25 2,739,048 203,971,300
10 Jan 2023 75.00 75.50 74.25 74.75 4,388,688 327,904,150
09 Jan 2023 75.25 75.50 74.50 75.25 5,304,541 397,969,325
06 Jan 2023 74.75 75.25 74.50 75.00 5,394,392 403,607,450
05 Jan 2023 75.00 75.50 73.75 74.75 11,236,022 838,527,075
04 Jan 2023 73.25 75.00 73.00 75.00 16,819,692 1,246,786,000
03 Jan 2023 73.50 73.50 72.50 72.75 2,457,100 178,823,900
30 Dec 2022 73.75 74.00 72.50 73.00 6,781,842 482,007,875
29 Dec 2022 72.50 73.50 72.25 73.50 6,711,224 490,809,925
28 Dec 2022 72.00 72.75 72.00 72.50 5,284,625 382,998,275
27 Dec 2022 71.75 72.25 71.50 72.00 4,650,274 334,599,525
26 Dec 2022 71.50 71.75 71.00 71.50 1,504,666 107,517,200
23 Dec 2022 70.75 71.25 70.50 71.25 2,268,585 160,951,175
22 Dec 2022 71.75 71.75 70.75 71.00 2,300,267 163,660,650
21 Dec 2022 71.50 71.75 70.25 71.50 4,683,895 332,325,500
20 Dec 2022 72.50 72.75 71.00 71.25 7,414,745 530,047,650
19 Dec 2022 73.00 73.00 72.25 72.50 2,878,894 208,756,750
16 Dec 2022 72.25 73.00 72.00 73.00 8,187,857 592,449,300
15 Dec 2022 70.25 73.25 69.50 72.50 17,421,063 1,250,312,600
14 Dec 2022 70.00 70.50 70.00 70.50 1,739,050 122,214,250
13 Dec 2022 70.25 70.50 69.75 70.00 2,094,762 146,653,050
09 Dec 2022 70.00 70.25 69.50 70.00 2,157,812 150,980,150
08 Dec 2022 69.75 70.00 69.25 69.75 2,094,887 145,778,825
07 Dec 2022 70.50 70.75 69.50 69.75 5,601,463 392,213,450
06 Dec 2022 69.50 70.50 69.25 70.50 8,455,866 592,369,275
02 Dec 2022 69.50 70.00 69.00 69.50 3,770,583 262,090,775
01 Dec 2022 70.00 70.50 69.75 70.00 5,699,155 399,018,925
30 Nov 2022 69.00 70.00 69.00 69.50 6,925,709 477,523,575
29 Nov 2022 69.50 69.50 69.00 69.50 4,122,142 285,773,975
28 Nov 2022 69.00 69.75 68.75 69.25 6,856,897 475,307,575
25 Nov 2022 69.00 69.25 68.25 68.50 3,824,897 262,400,200
24 Nov 2022 69.50 69.75 69.00 69.25 9,738,956 676,161,125
23 Nov 2022 68.00 69.00 68.00 68.75 9,503,329 651,054,700
22 Nov 2022 67.50 68.50 67.00 67.75 9,927,186 667,001,100
21 Nov 2022 66.25 67.50 66.25 67.25 3,383,354 226,568,650
18 Nov 2022 66.75 67.25 66.25 66.50 3,078,286 205,095,600
17 Nov 2022 66.25 67.00 65.50 66.75 6,603,147 438,639,575
16 Nov 2022 67.25 67.25 65.75 66.50 7,785,694 515,767,400
15 Nov 2022 66.50 67.75 66.50 67.50 3,407,763 229,395,375
14 Nov 2022 67.00 67.75 66.75 67.25 5,174,026 347,579,125
11 Nov 2022 66.75 67.75 66.25 67.25 14,281,729 959,367,800
10 Nov 2022 65.00 66.00 64.25 65.50 6,490,676 423,535,075
09 Nov 2022 67.00 67.50 65.25 65.25 8,689,681 576,721,050

Remark : Volume from SET main board.