Filter Dates
Historical price From : 30 Nov 2023 To 28 Feb 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Jan 2024 To 13 Feb 2024)
89.00 95.50 87.00 94.25 1,952,475 177,254,925
Previous 4 weeks
(03 Jan 2024 To 30 Jan 2024)
94.50 94.50 80.75 89.00 6,679,093 506,585,975
Daily Historical Data
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
25 Jan 2024 90.25 92.50 87.75 89.25 342,905 30,955,950
24 Jan 2024 81.75 91.75 80.75 90.25 1,769,413 76,654,825
23 Jan 2024 81.25 82.25 81.25 82.00 251,927 20,628,800
22 Jan 2024 83.25 83.50 81.25 81.25 107,409 8,827,875
19 Jan 2024 84.50 85.25 83.00 83.00 201,248 16,977,775
18 Jan 2024 84.75 85.75 84.25 84.25 204,485 17,385,725
17 Jan 2024 83.50 85.00 82.50 85.00 307,901 25,814,050
16 Jan 2024 86.00 86.00 82.75 83.75 229,722 19,259,775
15 Jan 2024 86.75 87.00 86.00 86.00 109,685 9,484,800
12 Jan 2024 86.75 86.75 86.00 86.50 115,143 9,921,375
11 Jan 2024 86.25 86.75 84.00 86.75 236,160 20,115,350
10 Jan 2024 86.50 87.25 85.75 86.00 96,444 8,332,775
09 Jan 2024 87.50 87.50 86.00 86.00 135,931 11,764,200
08 Jan 2024 88.25 88.25 85.75 87.00 327,299 28,383,425
05 Jan 2024 90.75 91.00 87.75 88.00 852,065 75,560,025
04 Jan 2024 91.50 91.50 89.75 90.50 324,948 29,378,425
03 Jan 2024 94.50 94.50 90.50 91.00 725,926 66,933,075
02 Jan 2024 94.00 94.50 93.25 94.25 398,046 37,473,225
28 Dec 2023 93.75 94.50 92.50 94.50 286,682 26,863,325
27 Dec 2023 92.25 93.25 91.75 92.50 117,858 10,926,700
26 Dec 2023 92.50 92.50 90.50 92.00 124,707 11,415,200
25 Dec 2023 92.25 93.00 92.25 92.75 41,915 3,887,275
22 Dec 2023 93.50 93.50 91.00 92.50 194,002 17,816,525
21 Dec 2023 93.25 94.50 92.50 93.50 356,258 33,342,800
20 Dec 2023 92.00 94.00 91.50 93.50 325,423 30,339,675
19 Dec 2023 92.00 92.25 88.50 92.25 453,116 40,853,600
18 Dec 2023 91.75 92.00 90.75 92.00 213,346 19,476,200
15 Dec 2023 93.25 94.00 91.00 91.25 224,441 20,840,450
14 Dec 2023 91.00 93.25 91.00 92.75 238,431 22,041,700
13 Dec 2023 92.25 92.25 89.75 90.00 166,748 15,061,550
12 Dec 2023 92.00 92.50 91.00 92.25 128,600 11,808,525
08 Dec 2023 92.75 92.75 91.50 92.00 139,717 12,863,800
07 Dec 2023 93.50 93.50 91.75 92.00 147,312 13,579,775
06 Dec 2023 92.75 94.25 92.75 94.00 198,722 18,662,575
04 Dec 2023 92.00 94.00 91.00 92.50 139,356 12,972,650
01 Dec 2023 92.50 93.00 91.25 93.00 133,164 12,265,750
30 Nov 2023 95.00 95.00 91.25 92.25 238,744 22,136,800

Remark : Volume from SET main board.