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.