To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Mar 2024 To 03 Apr 2024) |
36.00 | 36.50 | 35.00 | 35.25 | 8,393,987 | 299,535,200 |
|
Previous 4 weeks
(21 Feb 2024 To 20 Mar 2024) |
37.00 | 39.50 | 35.25 | 35.75 | 12,665,128 | 463,077,425 |
| Daily Historical Data | ||||||
| 23 Apr 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 375,932 | 13,608,250 |
| 22 Apr 2024 | 35.25 | 36.00 | 35.25 | 36.00 | 433,261 | 15,447,800 |
| 19 Apr 2024 | 35.00 | 35.50 | 34.75 | 35.00 | 1,044,622 | 36,688,625 |
| 18 Apr 2024 | 35.50 | 35.75 | 35.25 | 35.25 | 435,178 | 15,430,850 |
| 17 Apr 2024 | 36.50 | 36.75 | 35.50 | 35.50 | 1,216,746 | 43,584,100 |
| 11 Apr 2024 | 37.50 | 37.50 | 36.50 | 37.00 | 446,544 | 16,453,650 |
| 10 Apr 2024 | 36.50 | 37.25 | 36.50 | 37.25 | 1,249,150 | 46,146,050 |
| 09 Apr 2024 | 35.50 | 36.50 | 35.50 | 36.50 | 464,011 | 16,741,825 |
| 05 Apr 2024 | 35.50 | 36.00 | 35.25 | 35.75 | 336,356 | 11,996,350 |
| 04 Apr 2024 | 35.25 | 35.75 | 35.00 | 35.50 | 856,136 | 30,238,725 |
| 03 Apr 2024 | 36.25 | 36.50 | 35.25 | 35.25 | 2,145,750 | 76,514,500 |
| 02 Apr 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 888,587 | 32,116,400 |
| 01 Apr 2024 | 35.25 | 36.50 | 35.25 | 36.00 | 1,063,215 | 38,270,150 |
| 29 Mar 2024 | 35.50 | 35.75 | 35.00 | 35.25 | 983,230 | 34,674,425 |
| 28 Mar 2024 | 35.75 | 36.00 | 35.25 | 35.50 | 681,053 | 24,184,575 |
| 27 Mar 2024 | 36.00 | 36.00 | 35.50 | 35.50 | 580,201 | 20,704,975 |
| 26 Mar 2024 | 35.50 | 36.00 | 35.25 | 36.00 | 228,615 | 8,116,375 |
| 25 Mar 2024 | 35.75 | 35.75 | 35.25 | 35.25 | 808,096 | 28,628,250 |
| 22 Mar 2024 | 35.75 | 36.00 | 35.50 | 35.50 | 332,875 | 11,852,525 |
| 21 Mar 2024 | 36.00 | 36.25 | 35.75 | 36.00 | 682,365 | 24,473,025 |
| 20 Mar 2024 | 36.25 | 36.25 | 35.50 | 35.75 | 400,558 | 14,363,650 |
| 19 Mar 2024 | 36.25 | 36.75 | 36.00 | 36.00 | 925,180 | 33,585,425 |
| 18 Mar 2024 | 36.25 | 36.50 | 35.75 | 36.25 | 410,719 | 14,857,950 |
| 15 Mar 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 672,579 | 24,090,300 |
| 14 Mar 2024 | 35.75 | 36.00 | 35.50 | 36.00 | 689,567 | 24,668,500 |
| 13 Mar 2024 | 35.50 | 35.75 | 35.25 | 35.75 | 1,218,587 | 43,151,325 |
| 12 Mar 2024 | 35.75 | 36.00 | 35.50 | 35.50 | 813,128 | 29,045,225 |
| 11 Mar 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 501,077 | 18,004,950 |
| 08 Mar 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 993,086 | 35,812,075 |
| 07 Mar 2024 | 36.75 | 37.00 | 35.75 | 36.00 | 845,735 | 30,616,550 |
| 06 Mar 2024 | 36.50 | 37.00 | 36.50 | 36.50 | 452,921 | 16,558,925 |
| 05 Mar 2024 | 36.75 | 37.00 | 36.50 | 36.50 | 874,061 | 32,049,600 |
| 04 Mar 2024 | 37.00 | 37.25 | 36.75 | 36.75 | 353,339 | 13,049,125 |
| 01 Mar 2024 | 37.50 | 37.50 | 37.00 | 37.00 | 390,658 | 14,538,825 |
| 29 Feb 2024 | 38.50 | 38.50 | 37.50 | 37.50 | 556,362 | 20,998,475 |
| 28 Feb 2024 | 38.00 | 38.25 | 37.75 | 38.25 | 342,363 | 12,998,725 |
| 27 Feb 2024 | 39.00 | 39.50 | 37.75 | 38.25 | 1,416,334 | 54,739,350 |
| 23 Feb 2024 | 37.25 | 37.50 | 36.75 | 37.25 | 236,912 | 8,777,800 |
| 22 Feb 2024 | 37.00 | 37.50 | 36.75 | 37.25 | 265,365 | 9,836,425 |
| 21 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.00 | 306,597 | 11,334,225 |
| 20 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 332,875 | 12,312,025 |
| 19 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.25 | 188,882 | 7,020,075 |
| 16 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.00 | 482,364 | 17,817,325 |
| 15 Feb 2024 | 37.25 | 37.25 | 36.75 | 37.25 | 268,829 | 9,930,950 |
| 14 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 290,441 | 10,768,800 |
| 13 Feb 2024 | 37.50 | 37.50 | 37.00 | 37.25 | 221,495 | 8,228,950 |
| 12 Feb 2024 | 37.00 | 37.25 | 36.75 | 37.25 | 219,083 | 8,121,425 |
| 09 Feb 2024 | 37.00 | 37.25 | 37.00 | 37.25 | 92,966 | 3,448,875 |
| 08 Feb 2024 | 37.00 | 37.50 | 37.00 | 37.00 | 543,752 | 20,192,275 |
| 07 Feb 2024 | 36.75 | 37.00 | 36.50 | 37.00 | 361,370 | 13,297,125 |
| 06 Feb 2024 | 36.25 | 37.00 | 36.00 | 37.00 | 990,214 | 33,173,650 |
| 05 Feb 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 381,748 | 13,842,050 |
| 02 Feb 2024 | 36.50 | 36.50 | 36.00 | 36.50 | 579,253 | 21,006,375 |
| 01 Feb 2024 | 36.25 | 36.50 | 36.00 | 36.25 | 421,444 | 15,274,625 |
| 31 Jan 2024 | 36.25 | 36.75 | 36.00 | 36.25 | 529,954 | 19,213,025 |
| 30 Jan 2024 | 36.75 | 36.75 | 36.00 | 36.25 | 416,688 | 15,102,325 |
| 29 Jan 2024 | 36.00 | 36.75 | 36.00 | 36.75 | 371,613 | 13,538,350 |
| 26 Jan 2024 | 36.50 | 36.50 | 36.00 | 36.00 | 282,573 | 10,215,450 |
| 25 Jan 2024 | 36.50 | 36.50 | 36.25 | 36.25 | 316,587 | 11,491,550 |
| 24 Jan 2024 | 36.00 | 36.50 | 35.75 | 36.25 | 492,498 | 17,808,725 |
Remark : Volume from SET main board.
