Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022)
58.50 59.00 55.25 57.25 6,666,121 382,474,275
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022)
58.50 59.50 54.50 58.50 13,287,541 745,126,250
Daily Historical Data
25 Nov 2022 56.00 56.00 55.50 55.75 259,357 14,465,200
24 Nov 2022 56.00 56.50 55.25 56.00 1,171,604 65,469,550
23 Nov 2022 56.75 57.00 56.00 56.25 538,240 30,388,450
22 Nov 2022 57.75 57.75 56.50 56.50 433,427 24,617,275
21 Nov 2022 57.50 58.00 57.25 57.75 457,334 26,394,450
18 Nov 2022 58.00 58.00 57.00 57.50 773,678 44,512,100
17 Nov 2022 57.50 58.00 57.00 58.00 470,397 27,093,775
16 Nov 2022 57.00 57.50 56.75 57.50 505,124 28,880,475
15 Nov 2022 57.00 57.50 56.50 57.00 431,449 24,553,250
14 Nov 2022 57.00 57.25 55.50 56.75 1,419,013 79,660,050
11 Nov 2022 57.25 58.00 55.25 57.25 2,767,386 156,720,050
10 Nov 2022 57.00 57.75 56.75 57.25 269,112 15,411,200
09 Nov 2022 58.00 58.25 56.75 57.25 708,665 40,594,025
08 Nov 2022 58.25 58.50 57.75 58.00 262,818 15,276,125
07 Nov 2022 57.75 58.50 57.75 58.25 331,139 19,235,900
04 Nov 2022 59.00 59.00 57.50 57.75 904,735 52,577,375
03 Nov 2022 58.50 58.75 58.00 58.75 395,868 23,124,150
02 Nov 2022 57.75 58.50 57.50 58.50 330,307 19,164,575
01 Nov 2022 58.50 58.50 57.50 57.75 530,824 30,714,500
31 Oct 2022 58.50 59.00 58.25 58.25 165,267 9,656,375
28 Oct 2022 58.75 58.75 57.75 58.50 811,038 47,400,825
27 Oct 2022 59.25 59.25 58.75 58.75 375,371 22,120,900
26 Oct 2022 59.00 59.50 58.75 59.00 946,978 56,059,425
25 Oct 2022 58.50 59.00 58.50 59.00 659,100 38,751,275
21 Oct 2022 59.25 59.25 58.00 58.50 355,992 20,837,900
20 Oct 2022 57.75 59.25 57.50 59.25 1,129,636 66,165,425
19 Oct 2022 59.00 59.00 57.75 58.25 846,245 49,321,625
18 Oct 2022 56.00 58.25 55.50 58.00 1,594,877 91,402,400
17 Oct 2022 54.75 56.25 54.50 56.00 1,132,253 62,497,225
12 Oct 2022 56.00 56.00 55.00 55.50 606,209 33,600,625
11 Oct 2022 58.00 58.00 56.25 56.25 503,160 28,550,450
10 Oct 2022 57.75 58.00 56.50 58.00 592,202 33,918,075
07 Oct 2022 57.50 57.75 57.00 57.75 276,622 15,881,575
06 Oct 2022 57.25 58.25 57.25 57.50 372,346 21,485,950
05 Oct 2022 58.00 58.25 57.50 57.50 254,723 14,725,500
04 Oct 2022 57.25 58.00 57.25 58.00 782,465 23,782,250
03 Oct 2022 58.75 58.75 57.00 57.50 554,318 32,057,500
30 Sep 2022 57.75 58.50 57.25 58.25 517,293 29,872,900
29 Sep 2022 58.25 58.50 57.25 57.75 482,661 27,965,950
28 Sep 2022 58.50 58.75 57.75 58.25 494,052 28,728,475
27 Sep 2022 59.00 59.00 58.25 58.75 362,683 21,226,925
26 Sep 2022 58.75 59.00 58.00 59.00 1,278,107 74,760,300
23 Sep 2022 59.25 59.25 58.50 58.75 422,678 24,792,275
22 Sep 2022 59.00 59.25 57.75 59.25 1,755,501 103,507,625
21 Sep 2022 59.50 59.50 58.75 59.25 821,154 48,606,725
20 Sep 2022 58.75 60.25 58.50 59.25 2,258,818 134,231,600
19 Sep 2022 56.25 58.75 55.75 58.75 1,624,581 94,032,125
16 Sep 2022 59.00 59.00 57.50 57.50 908,968 52,852,200
15 Sep 2022 59.25 59.25 58.25 58.75 532,064 31,156,450
14 Sep 2022 58.75 59.00 58.50 59.00 650,782 38,221,375
13 Sep 2022 59.50 59.50 58.75 59.25 907,997 53,644,050
12 Sep 2022 59.00 59.25 58.50 59.25 2,185,068 128,873,100
09 Sep 2022 58.50 59.00 57.75 58.50 1,376,156 80,442,025
08 Sep 2022 58.00 58.25 57.75 58.00 326,214 18,913,225
07 Sep 2022 58.25 58.25 57.00 57.75 843,468 48,526,500
06 Sep 2022 58.75 59.00 58.00 58.25 709,058 41,348,825
05 Sep 2022 58.75 58.75 57.75 58.25 524,842 30,519,250
02 Sep 2022 58.50 58.75 58.00 58.75 1,072,884 62,714,300
01 Sep 2022 58.75 59.00 57.75 58.50 1,645,030 95,956,300
31 Aug 2022 59.00 59.00 57.75 59.00 1,778,012 104,126,750

Remark : Volume from SET main board.