Historical Price
Historical price from 06 Feb 2024 To 08 May 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 03 Apr 2024 To 22 Apr 2024 ) |
28.25 | 28.50 | 27.25 | 28.25 | 419,897,685 | 11,766,025,950 |
Previous 4 weeks ( 06 Mar 2024 To 02 Apr 2024 ) |
28.75 | 29.75 | 28.00 | 28.50 | 593,652,401 | 16,825,073,475 |
Daily Historical Data | ||||||
08 May 2024 | 29.00 | 29.50 | 29.00 | 29.00 | 40,050,439 | 1,109,459,625 |
07 May 2024 | 29.00 | 29.50 | 29.00 | 29.25 | 58,083,698 | 1,701,908,575 |
03 May 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 30,001,569 | 869,953,150 |
02 May 2024 | 28.75 | 29.00 | 28.75 | 28.75 | 18,113,941 | 523,437,175 |
30 Apr 2024 | 28.75 | 29.25 | 28.50 | 29.00 | 55,236,021 | 1,598,960,000 |
29 Apr 2024 | 29.00 | 29.00 | 28.50 | 28.75 | 38,893,166 | 1,118,227,375 |
26 Apr 2024 | 28.75 | 29.00 | 28.50 | 29.00 | 46,309,671 | 1,339,662,250 |
25 Apr 2024 | 28.25 | 28.75 | 28.25 | 28.75 | 86,257,206 | 2,468,754,425 |
24 Apr 2024 | 28.00 | 28.25 | 28.00 | 28.25 | 14,561,587 | 410,476,850 |
23 Apr 2024 | 28.00 | 28.25 | 28.00 | 28.00 | 25,834,988 | 724,473,100 |
22 Apr 2024 | 28.00 | 28.25 | 27.50 | 28.25 | 48,221,084 | 1,346,302,600 |
19 Apr 2024 | 27.50 | 28.00 | 27.25 | 27.75 | 52,473,517 | 1,449,175,250 |
18 Apr 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 76,697,817 | 2,149,834,775 |
17 Apr 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 58,149,759 | 1,612,301,175 |
11 Apr 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 40,678,547 | 1,137,834,050 |
10 Apr 2024 | 28.50 | 28.50 | 28.00 | 28.25 | 45,048,146 | 1,273,521,175 |
09 Apr 2024 | 28.50 | 28.50 | 28.25 | 28.50 | 34,544,714 | 983,346,325 |
05 Apr 2024 | 28.25 | 28.50 | 28.00 | 28.25 | 26,326,182 | 744,738,850 |
04 Apr 2024 | 28.25 | 28.25 | 28.00 | 28.25 | 14,904,257 | 420,823,825 |
03 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 22,853,662 | 648,147,925 |
02 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 5,655,860 | 160,893,800 |
01 Apr 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 21,471,556 | 611,890,200 |
29 Mar 2024 | 28.25 | 28.75 | 28.25 | 28.50 | 17,973,781 | 511,822,000 |
28 Mar 2024 | 28.50 | 28.75 | 28.25 | 28.25 | 19,806,481 | 562,608,300 |
27 Mar 2024 | 28.25 | 28.75 | 28.00 | 28.50 | 21,269,048 | 604,889,925 |
26 Mar 2024 | 28.50 | 28.50 | 28.25 | 28.50 | 20,324,290 | 577,718,675 |
25 Mar 2024 | 28.75 | 28.75 | 28.50 | 28.50 | 17,832,592 | 509,368,825 |
22 Mar 2024 | 28.50 | 29.00 | 28.50 | 28.75 | 17,648,127 | 507,407,125 |
21 Mar 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 31,618,090 | 908,123,025 |
20 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 9,735,639 | 280,706,125 |
19 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 11,405,462 | 328,694,725 |
18 Mar 2024 | 29.25 | 29.25 | 28.75 | 29.00 | 35,084,915 | 1,020,711,025 |
15 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 46,601,895 | 1,352,056,150 |
14 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29,579,328 | 858,428,725 |
13 Mar 2024 | 29.25 | 29.50 | 29.00 | 29.00 | 40,390,128 | 1,179,911,300 |
12 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.25 | 59,405,544 | 1,738,004,850 |
11 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.25 | 27,876,512 | 810,074,725 |
08 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 34,693,091 | 1,005,848,325 |
07 Mar 2024 | 29.25 | 29.75 | 29.00 | 29.25 | 70,028,501 | 1,679,543,750 |
06 Mar 2024 | 28.75 | 29.75 | 28.50 | 29.25 | 55,251,561 | 1,616,371,900 |
05 Mar 2024 | 28.00 | 28.75 | 27.75 | 28.25 | 74,225,599 | 2,094,256,750 |
04 Mar 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 58,536,254 | 1,542,210,700 |
01 Mar 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 32,703,656 | 920,526,275 |
29 Feb 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 100,929,858 | 2,878,601,275 |
28 Feb 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 37,954,534 | 1,087,374,000 |
27 Feb 2024 | 29.50 | 29.50 | 29.00 | 29.25 | 22,951,159 | 670,837,075 |
23 Feb 2024 | 30.00 | 30.00 | 29.25 | 29.50 | 19,847,700 | 585,765,275 |
22 Feb 2024 | 29.00 | 30.00 | 28.75 | 30.00 | 118,536,579 | 3,435,405,500 |
21 Feb 2024 | 27.75 | 28.50 | 27.75 | 28.50 | 50,157,140 | 1,416,892,075 |
20 Feb 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 19,873,520 | 546,701,075 |
19 Feb 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 10,982,777 | 305,794,775 |
16 Feb 2024 | 27.75 | 28.00 | 27.25 | 27.75 | 47,859,633 | 1,317,355,125 |
15 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 25,600,106 | 711,374,800 |
14 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 22,338,945 | 625,771,450 |
13 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.25 | 22,771,400 | 641,374,025 |
12 Feb 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 14,177,386 | 366,198,700 |
09 Feb 2024 | 28.00 | 28.25 | 27.50 | 27.75 | 49,971,066 | 1,220,322,000 |
08 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.00 | 25,451,091 | 715,116,325 |
07 Feb 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 57,641,472 | 1,629,300,275 |
06 Feb 2024 | 28.25 | 28.75 | 28.00 | 28.75 | 44,080,011 | 1,250,949,450 |
Remark : Volume from SET main board.