From : Feb, 24 2023 To
May, 29 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (27/04/2023 To 15/05/2023) |
62.75 | 66.00 | 58.00 | 59.00 | 86,069,283 | 4,924,398,750 |
| Previous 4 weeks (27/03/2023 To 26/04/2023) |
69.00 | 69.75 | 62.25 | 62.75 | 75,292,511 | 4,990,258,275 |
| Daily Historical Data | ||||||
| 29 May 2023 | 60.50 | 60.75 | 59.75 | 60.00 | 3,814,497 | 228,893,725 |
| 26 May 2023 | 59.75 | 60.75 | 59.50 | 60.25 | 4,280,085 | 245,279,975 |
| 25 May 2023 | 59.75 | 60.25 | 58.75 | 59.75 | 4,522,176 | 269,503,150 |
| 24 May 2023 | 59.00 | 60.50 | 59.00 | 59.75 | 3,805,921 | 215,833,225 |
| 23 May 2023 | 59.25 | 59.50 | 58.25 | 59.50 | 5,637,563 | 332,464,175 |
| 22 May 2023 | 58.25 | 59.75 | 57.50 | 59.25 | 6,398,032 | 376,960,600 |
| 19 May 2023 | 59.50 | 59.50 | 57.50 | 58.75 | 5,536,194 | 323,025,925 |
| 18 May 2023 | 60.00 | 60.25 | 59.25 | 59.50 | 5,019,987 | 299,829,975 |
| 17 May 2023 | 60.25 | 60.50 | 59.00 | 59.50 | 4,065,687 | 242,634,775 |
| 16 May 2023 | 58.75 | 60.50 | 58.50 | 60.00 | 6,414,547 | 381,972,825 |
| 15 May 2023 | 62.50 | 62.50 | 58.00 | 59.00 | 25,064,083 | 1,010,012,150 |
| 12 May 2023 | 64.00 | 64.25 | 61.50 | 62.75 | 8,115,949 | 508,510,875 |
| 11 May 2023 | 64.50 | 65.00 | 63.50 | 63.75 | 5,239,800 | 335,733,650 |
| 10 May 2023 | 65.25 | 65.50 | 64.00 | 64.50 | 5,099,400 | 330,042,575 |
| 09 May 2023 | 65.75 | 66.00 | 65.00 | 65.25 | 7,851,200 | 513,882,550 |
| 08 May 2023 | 65.25 | 66.00 | 64.25 | 66.00 | 7,055,400 | 460,352,800 |
| 03 May 2023 | 64.00 | 65.00 | 63.00 | 64.50 | 7,357,458 | 469,068,450 |
| 02 May 2023 | 64.25 | 65.50 | 63.75 | 64.25 | 9,282,309 | 597,887,025 |
| 28 Apr 2023 | 63.75 | 64.50 | 63.00 | 64.00 | 6,863,489 | 437,849,900 |
| 27 Apr 2023 | 62.75 | 63.50 | 62.50 | 63.25 | 4,140,195 | 261,058,775 |
| 26 Apr 2023 | 62.50 | 63.50 | 62.50 | 62.75 | 3,109,011 | 176,911,950 |
| 25 Apr 2023 | 63.00 | 63.50 | 62.25 | 62.50 | 3,411,524 | 213,812,825 |
| 24 Apr 2023 | 63.75 | 64.00 | 62.75 | 63.25 | 2,897,502 | 183,566,950 |
| 21 Apr 2023 | 63.25 | 64.00 | 62.50 | 64.00 | 6,420,074 | 406,123,325 |
| 20 Apr 2023 | 65.00 | 65.00 | 63.50 | 63.75 | 4,184,165 | 267,908,400 |
| 19 Apr 2023 | 66.50 | 66.50 | 64.75 | 65.25 | 7,273,972 | 478,165,950 |
| 18 Apr 2023 | 68.00 | 68.50 | 66.75 | 67.25 | 3,982,763 | 267,982,175 |
| 17 Apr 2023 | 68.25 | 69.00 | 68.00 | 68.00 | 4,126,201 | 282,247,425 |
| 12 Apr 2023 | 68.00 | 68.50 | 67.50 | 68.25 | 3,534,899 | 240,740,025 |
| 11 Apr 2023 | 67.75 | 68.25 | 67.50 | 68.00 | 1,653,441 | 112,178,400 |
| 10 Apr 2023 | 67.00 | 68.50 | 66.50 | 67.50 | 3,573,248 | 241,761,750 |
| 07 Apr 2023 | 66.75 | 67.50 | 66.75 | 66.75 | 1,514,874 | 101,649,400 |
| 05 Apr 2023 | 66.75 | 67.75 | 66.25 | 66.75 | 4,563,323 | 305,966,575 |
| 04 Apr 2023 | 67.50 | 67.50 | 66.25 | 66.75 | 3,730,300 | 248,608,200 |
| 03 Apr 2023 | 68.25 | 68.50 | 67.00 | 67.50 | 3,423,206 | 230,985,975 |
| 31 Mar 2023 | 68.50 | 68.75 | 68.00 | 68.00 | 2,490,631 | 170,031,175 |
| 30 Mar 2023 | 69.25 | 69.50 | 68.00 | 68.50 | 3,034,636 | 208,779,750 |
| 29 Mar 2023 | 69.00 | 69.75 | 69.00 | 69.00 | 4,543,737 | 314,368,600 |
| 28 Mar 2023 | 68.75 | 69.00 | 68.75 | 68.75 | 2,167,335 | 149,219,475 |
| 27 Mar 2023 | 69.00 | 69.75 | 68.25 | 68.75 | 5,657,669 | 389,249,950 |
| 24 Mar 2023 | 69.25 | 69.50 | 68.50 | 68.75 | 3,286,270 | 226,805,850 |
| 23 Mar 2023 | 67.75 | 69.50 | 67.75 | 69.00 | 7,198,248 | 492,463,625 |
| 22 Mar 2023 | 68.00 | 68.25 | 67.50 | 67.75 | 3,960,879 | 258,893,400 |
| 21 Mar 2023 | 66.75 | 68.25 | 66.25 | 67.75 | 5,105,619 | 343,320,300 |
| 20 Mar 2023 | 66.50 | 67.50 | 66.00 | 66.75 | 4,704,637 | 304,413,400 |
| 17 Mar 2023 | 66.50 | 67.00 | 65.50 | 66.50 | 3,605,064 | 238,924,275 |
| 16 Mar 2023 | 65.25 | 66.75 | 64.75 | 66.25 | 6,057,209 | 399,014,550 |
| 15 Mar 2023 | 65.00 | 65.75 | 64.25 | 65.25 | 4,894,837 | 317,660,875 |
| 14 Mar 2023 | 66.00 | 66.50 | 63.00 | 63.75 | 8,072,322 | 522,198,750 |
| 13 Mar 2023 | 66.50 | 67.50 | 66.00 | 66.00 | 6,658,140 | 443,703,575 |
| 10 Mar 2023 | 65.75 | 67.00 | 65.75 | 66.50 | 4,319,362 | 286,788,175 |
| 09 Mar 2023 | 65.00 | 66.50 | 65.00 | 66.25 | 4,767,752 | 314,355,000 |
| 08 Mar 2023 | 66.00 | 66.00 | 64.50 | 65.25 | 7,448,132 | 483,874,925 |
| 07 Mar 2023 | 66.25 | 67.50 | 66.25 | 66.50 | 4,017,604 | 268,800,500 |
| 03 Mar 2023 | 65.50 | 66.50 | 65.50 | 66.00 | 2,822,935 | 186,719,100 |
| 02 Mar 2023 | 66.75 | 66.75 | 64.75 | 65.50 | 7,036,179 | 461,521,700 |
| 01 Mar 2023 | 68.00 | 68.00 | 66.25 | 66.75 | 5,099,140 | 342,098,325 |
| 28 Feb 2023 | 67.25 | 68.00 | 67.00 | 68.00 | 3,186,795 | 215,530,225 |
| 27 Feb 2023 | 68.00 | 68.75 | 66.50 | 66.75 | 6,771,924 | 456,996,875 |
| 24 Feb 2023 | 69.00 | 69.25 | 67.25 | 68.00 | 5,311,726 | 361,077,725 |
Remark : Volume from SET main board.