From : Jan, 17 2024 To
Apr, 11 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (14/03/2024 To 27/03/2024) |
54.25 | 56.50 | 53.00 | 53.00 | 49,048,481 | 2,687,694,375 |
| Previous 4 weeks (14/02/2024 To 13/03/2024) |
51.75 | 56.00 | 49.50 | 54.75 | 111,417,722 | 5,858,093,100 |
| Daily Historical Data | ||||||
| 11 Apr 2024 | 54.00 | 54.25 | 52.25 | 52.50 | 8,139,219 | 429,517,250 |
| 10 Apr 2024 | 54.50 | 55.00 | 54.25 | 54.50 | 3,787,015 | 206,660,925 |
| 09 Apr 2024 | 52.75 | 54.50 | 52.75 | 54.50 | 5,727,039 | 305,767,925 |
| 05 Apr 2024 | 52.00 | 53.00 | 52.00 | 52.50 | 2,755,475 | 145,120,600 |
| 04 Apr 2024 | 52.50 | 52.75 | 51.75 | 52.25 | 2,419,829 | 126,079,975 |
| 03 Apr 2024 | 52.00 | 52.75 | 51.50 | 52.25 | 3,288,530 | 172,047,050 |
| 02 Apr 2024 | 52.75 | 52.75 | 51.75 | 52.25 | 3,812,970 | 199,348,300 |
| 01 Apr 2024 | 53.00 | 53.75 | 52.75 | 52.75 | 4,664,107 | 247,489,675 |
| 29 Mar 2024 | 52.25 | 53.00 | 51.75 | 52.75 | 5,985,701 | 313,094,700 |
| 28 Mar 2024 | 53.25 | 53.50 | 52.25 | 52.50 | 6,204,797 | 327,441,550 |
| 27 Mar 2024 | 53.75 | 54.00 | 53.00 | 53.00 | 4,857,436 | 258,749,600 |
| 26 Mar 2024 | 54.00 | 54.00 | 53.25 | 53.75 | 5,325,743 | 285,073,800 |
| 25 Mar 2024 | 55.00 | 55.25 | 53.75 | 54.00 | 3,071,649 | 166,733,000 |
| 22 Mar 2024 | 55.00 | 55.50 | 54.75 | 55.25 | 2,065,565 | 113,876,575 |
| 21 Mar 2024 | 56.00 | 56.00 | 54.75 | 55.50 | 4,304,529 | 238,389,850 |
| 20 Mar 2024 | 56.25 | 56.25 | 54.75 | 55.25 | 5,597,495 | 309,482,875 |
| 19 Mar 2024 | 54.50 | 56.50 | 54.50 | 56.25 | 11,077,948 | 620,186,075 |
| 18 Mar 2024 | 54.25 | 55.00 | 54.00 | 54.75 | 3,938,750 | 215,224,550 |
| 15 Mar 2024 | 54.25 | 55.00 | 53.75 | 54.00 | 4,245,238 | 230,370,850 |
| 14 Mar 2024 | 54.25 | 55.25 | 54.25 | 54.50 | 4,564,128 | 249,607,200 |
| 13 Mar 2024 | 55.75 | 55.75 | 54.25 | 54.75 | 5,643,231 | 309,826,725 |
| 12 Mar 2024 | 55.75 | 56.00 | 55.00 | 55.75 | 5,742,295 | 317,962,650 |
| 11 Mar 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 7,289,367 | 405,168,850 |
| 08 Mar 2024 | 53.50 | 55.75 | 53.25 | 55.00 | 13,400,183 | 728,788,800 |
| 07 Mar 2024 | 52.25 | 53.00 | 52.00 | 52.75 | 4,706,841 | 241,225,000 |
| 06 Mar 2024 | 51.00 | 52.25 | 51.00 | 51.75 | 2,558,601 | 132,845,700 |
| 05 Mar 2024 | 50.50 | 51.25 | 50.25 | 51.25 | 3,173,854 | 161,282,050 |
| 04 Mar 2024 | 51.25 | 51.25 | 50.50 | 50.75 | 3,822,647 | 194,401,775 |
| 01 Mar 2024 | 51.00 | 52.25 | 51.00 | 51.75 | 5,016,442 | 259,596,075 |
| 29 Feb 2024 | 52.00 | 52.00 | 49.50 | 51.00 | 11,574,175 | 582,430,675 |
| 28 Feb 2024 | 52.50 | 52.50 | 51.75 | 52.00 | 5,061,379 | 253,938,275 |
| 27 Feb 2024 | 53.00 | 53.25 | 51.25 | 52.25 | 6,313,637 | 328,257,600 |
| 23 Feb 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 3,080,226 | 161,857,125 |
| 22 Feb 2024 | 53.50 | 53.50 | 52.75 | 53.00 | 3,209,286 | 170,558,975 |
| 21 Feb 2024 | 52.50 | 53.75 | 52.25 | 53.25 | 8,645,498 | 459,302,650 |
| 20 Feb 2024 | 52.25 | 53.25 | 52.00 | 52.50 | 6,820,830 | 358,836,975 |
| 19 Feb 2024 | 51.50 | 52.25 | 51.25 | 52.25 | 4,608,352 | 238,997,750 |
| 16 Feb 2024 | 52.00 | 52.00 | 51.00 | 51.25 | 2,367,374 | 121,564,500 |
| 15 Feb 2024 | 51.75 | 52.00 | 51.00 | 51.75 | 3,213,767 | 165,430,450 |
| 14 Feb 2024 | 51.75 | 51.75 | 51.00 | 51.50 | 5,169,737 | 265,820,500 |
| 13 Feb 2024 | 52.50 | 52.75 | 52.00 | 52.25 | 5,301,436 | 277,282,050 |
| 12 Feb 2024 | 51.25 | 52.75 | 50.75 | 52.25 | 7,916,363 | 409,747,950 |
| 09 Feb 2024 | 51.00 | 51.75 | 50.75 | 51.00 | 3,066,555 | 156,740,075 |
| 08 Feb 2024 | 51.25 | 52.25 | 51.00 | 51.25 | 5,629,692 | 290,933,375 |
| 07 Feb 2024 | 51.50 | 52.00 | 51.25 | 51.50 | 4,507,649 | 232,413,300 |
| 06 Feb 2024 | 51.00 | 51.50 | 50.50 | 51.25 | 7,174,445 | 365,930,075 |
| 05 Feb 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 8,547,567 | 436,703,850 |
| 02 Feb 2024 | 49.50 | 51.25 | 49.50 | 50.75 | 9,464,430 | 476,914,625 |
| 01 Feb 2024 | 49.25 | 50.00 | 48.75 | 49.00 | 6,210,017 | 305,568,250 |
| 31 Jan 2024 | 49.50 | 49.75 | 49.00 | 49.25 | 5,425,688 | 267,806,375 |
| 30 Jan 2024 | 50.00 | 50.75 | 49.50 | 49.50 | 7,423,061 | 371,407,400 |
| 29 Jan 2024 | 49.75 | 50.25 | 49.25 | 49.75 | 4,684,132 | 233,213,350 |
| 26 Jan 2024 | 49.25 | 50.00 | 48.75 | 49.75 | 6,032,827 | 298,540,050 |
| 25 Jan 2024 | 49.50 | 50.00 | 49.00 | 49.00 | 3,539,365 | 171,046,825 |
| 24 Jan 2024 | 48.00 | 50.25 | 47.50 | 50.00 | 11,068,827 | 545,033,750 |
| 23 Jan 2024 | 48.25 | 49.00 | 47.75 | 48.00 | 5,559,377 | 268,611,450 |
| 22 Jan 2024 | 49.25 | 49.25 | 47.75 | 47.75 | 3,676,090 | 177,190,100 |
| 19 Jan 2024 | 48.25 | 49.25 | 47.75 | 49.25 | 8,518,628 | 415,030,925 |
| 18 Jan 2024 | 46.25 | 48.50 | 46.25 | 48.25 | 12,558,069 | 599,293,325 |
| 17 Jan 2024 | 47.50 | 47.75 | 46.00 | 46.00 | 8,574,641 | 399,371,325 |
Remark : Volume from SET main board.