Historical price From :
26 Jan 2024 To
25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2024 To 05 Apr 2024) |
100.00 | 101.50 | 92.50 | 96.50 | 2,295,196 | 217,900,700 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
100.50 | 108.00 | 98.25 | 99.75 | 5,486,922 | 565,016,375 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 96.75 | 97.50 | 95.50 | 96.00 | 82,819 | 7,961,575 |
| 24 Apr 2024 | 97.50 | 98.00 | 96.25 | 96.75 | 109,329 | 10,642,250 |
| 23 Apr 2024 | 94.25 | 97.00 | 94.25 | 96.75 | 75,524 | 7,277,550 |
| 22 Apr 2024 | 93.50 | 94.75 | 93.00 | 94.25 | 95,631 | 8,976,550 |
| 19 Apr 2024 | 93.75 | 93.75 | 92.75 | 93.00 | 118,861 | 11,072,150 |
| 18 Apr 2024 | 95.00 | 95.50 | 94.25 | 94.25 | 156,838 | 14,813,425 |
| 17 Apr 2024 | 98.00 | 98.00 | 95.00 | 95.00 | 211,242 | 20,234,275 |
| 11 Apr 2024 | 99.50 | 100.50 | 98.75 | 99.25 | 104,731 | 10,398,675 |
| 10 Apr 2024 | 98.00 | 101.00 | 98.00 | 100.50 | 174,628 | 17,399,875 |
| 09 Apr 2024 | 96.50 | 98.00 | 96.25 | 98.00 | 136,439 | 13,341,700 |
| 05 Apr 2024 | 96.50 | 96.75 | 96.25 | 96.50 | 16,223 | 1,555,275 |
| 04 Apr 2024 | 96.75 | 96.75 | 95.25 | 96.50 | 45,534 | 4,352,300 |
| 03 Apr 2024 | 97.00 | 97.25 | 96.25 | 96.75 | 34,530 | 3,329,575 |
| 02 Apr 2024 | 97.00 | 97.00 | 96.50 | 97.00 | 68,062 | 6,578,600 |
| 01 Apr 2024 | 95.25 | 97.25 | 94.25 | 96.50 | 176,471 | 16,959,500 |
| 29 Mar 2024 | 93.50 | 95.50 | 92.75 | 94.50 | 179,655 | 16,802,475 |
| 28 Mar 2024 | 95.00 | 95.00 | 92.50 | 93.50 | 311,601 | 29,143,475 |
| 27 Mar 2024 | 94.00 | 95.25 | 93.00 | 93.50 | 455,793 | 42,765,775 |
| 26 Mar 2024 | 96.00 | 97.00 | 93.75 | 94.00 | 619,946 | 58,798,400 |
| 25 Mar 2024 | 100.00 | 101.50 | 95.75 | 96.00 | 387,381 | 37,615,325 |
| 22 Mar 2024 | 101.00 | 101.00 | 99.75 | 99.75 | 92,305 | 9,220,975 |
| 21 Mar 2024 | 102.50 | 103.00 | 101.00 | 101.00 | 89,330 | 9,105,350 |
| 20 Mar 2024 | 101.00 | 103.00 | 101.00 | 101.50 | 53,321 | 5,426,250 |
| 19 Mar 2024 | 102.50 | 102.50 | 101.00 | 101.00 | 173,111 | 17,575,800 |
| 18 Mar 2024 | 104.00 | 104.50 | 101.50 | 102.00 | 129,213 | 13,271,050 |
| 15 Mar 2024 | 106.50 | 108.00 | 104.00 | 104.00 | 472,319 | 49,904,150 |
| 14 Mar 2024 | 105.00 | 107.50 | 103.50 | 107.50 | 535,685 | 56,616,600 |
| 13 Mar 2024 | 106.50 | 107.50 | 104.00 | 105.00 | 419,607 | 44,170,800 |
| 12 Mar 2024 | 102.00 | 106.50 | 101.00 | 104.50 | 433,298 | 44,966,150 |
| 11 Mar 2024 | 103.50 | 103.50 | 99.75 | 102.00 | 524,785 | 53,011,200 |
| 08 Mar 2024 | 103.50 | 104.00 | 102.00 | 103.50 | 402,462 | 41,430,700 |
| 07 Mar 2024 | 102.00 | 105.00 | 101.50 | 103.50 | 425,945 | 43,916,600 |
| 06 Mar 2024 | 98.75 | 104.00 | 98.75 | 102.00 | 392,639 | 40,251,325 |
| 05 Mar 2024 | 100.00 | 100.00 | 98.25 | 98.25 | 123,451 | 12,213,075 |
| 04 Mar 2024 | 99.75 | 102.50 | 99.50 | 100.00 | 174,111 | 17,537,425 |
| 01 Mar 2024 | 100.00 | 102.00 | 99.50 | 99.75 | 95,790 | 9,616,375 |
| 29 Feb 2024 | 101.50 | 102.00 | 99.75 | 100.00 | 116,214 | 11,677,500 |
| 28 Feb 2024 | 103.00 | 104.00 | 99.75 | 102.00 | 322,695 | 32,772,200 |
| 27 Feb 2024 | 104.00 | 104.00 | 100.50 | 101.00 | 111,569 | 11,340,950 |
| 23 Feb 2024 | 100.50 | 105.00 | 100.50 | 102.50 | 399,072 | 40,991,900 |
| 22 Feb 2024 | 101.00 | 102.00 | 98.50 | 100.00 | 310,362 | 30,939,300 |
| 21 Feb 2024 | 101.50 | 105.50 | 100.00 | 100.00 | 650,577 | 66,808,750 |
| 20 Feb 2024 | 97.25 | 99.00 | 96.25 | 98.25 | 109,082 | 10,620,525 |
| 19 Feb 2024 | 98.00 | 99.50 | 97.25 | 97.25 | 136,739 | 13,436,725 |
| 16 Feb 2024 | 99.00 | 99.50 | 98.00 | 98.00 | 65,634 | 6,484,500 |
| 15 Feb 2024 | 99.75 | 100.00 | 98.00 | 98.00 | 131,965 | 13,047,750 |
| 14 Feb 2024 | 94.00 | 100.00 | 94.00 | 99.25 | 876,666 | 86,165,475 |
| 13 Feb 2024 | 92.75 | 95.50 | 92.50 | 94.25 | 253,410 | 23,918,000 |
| 12 Feb 2024 | 93.00 | 93.75 | 92.25 | 92.50 | 113,432 | 10,540,650 |
| 09 Feb 2024 | 89.25 | 93.00 | 89.00 | 93.00 | 381,854 | 34,943,375 |
| 08 Feb 2024 | 90.25 | 90.25 | 87.00 | 88.75 | 383,000 | 33,847,800 |
| 07 Feb 2024 | 90.50 | 91.00 | 89.75 | 90.25 | 112,739 | 10,164,975 |
| 06 Feb 2024 | 89.50 | 91.00 | 89.50 | 89.50 | 114,161 | 10,291,500 |
| 05 Feb 2024 | 92.00 | 92.75 | 89.50 | 89.75 | 169,844 | 15,450,225 |
| 02 Feb 2024 | 89.00 | 91.75 | 89.00 | 91.75 | 258,622 | 23,458,500 |
| 01 Feb 2024 | 89.00 | 89.25 | 88.00 | 88.50 | 93,775 | 8,297,550 |
| 31 Jan 2024 | 89.00 | 89.50 | 88.00 | 88.75 | 71,638 | 6,342,350 |
| 30 Jan 2024 | 90.50 | 90.50 | 88.25 | 89.00 | 75,823 | 6,785,625 |
| 29 Jan 2024 | 89.75 | 90.00 | 87.25 | 90.00 | 168,026 | 14,919,725 |
| 26 Jan 2024 | 89.25 | 89.75 | 87.00 | 87.50 | 96,633 | 8,502,400 |
Remark : Volume from SET main board.