Filter Dates
Historical price From : 13 Mar 2024 To 14 Jun 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 May 2024 To 30 May 2024)
40.75 41.75 32.25 32.75 12,604,899 441,931,675
Previous 4 weeks
(11 Apr 2024 To 15 May 2024)
54.16 55.00 40.00 40.75 7,711,826 369,217,425
Daily Historical Data
14 Jun 2024 30.25 30.25 29.00 29.00 444,331 13,131,675
13 Jun 2024 30.50 31.25 30.25 30.50 253,581 7,762,700
12 Jun 2024 30.75 30.75 29.50 30.25 488,405 14,717,025
11 Jun 2024 29.75 31.75 29.25 30.50 768,175 23,278,175
10 Jun 2024 30.75 30.75 29.00 29.25 427,122 12,581,575
07 Jun 2024 30.75 31.00 30.25 30.50 224,883 6,840,100
06 Jun 2024 32.00 32.00 30.25 30.50 520,414 16,156,400
05 Jun 2024 30.50 31.75 30.50 31.25 754,008 23,473,550
04 Jun 2024 31.50 31.75 29.75 30.25 752,769 22,794,800
31 May 2024 33.00 33.25 31.25 31.50 605,615 19,327,650
30 May 2024 32.50 33.00 32.25 32.75 548,581 17,849,375
29 May 2024 33.75 34.00 32.75 32.75 687,474 22,863,325
28 May 2024 34.00 34.75 33.00 33.75 2,123,369 72,164,500
27 May 2024 34.00 36.75 32.50 33.00 2,768,065 95,569,800
24 May 2024 35.00 35.75 33.25 33.75 3,136,157 107,190,600
23 May 2024 37.00 37.50 35.75 36.25 1,014,026 36,835,550
21 May 2024 37.25 37.50 36.50 37.00 259,742 9,577,350
20 May 2024 39.50 39.50 36.75 37.25 1,141,455 42,900,350
17 May 2024 40.50 40.50 39.00 39.25 346,892 13,667,425
16 May 2024 40.75 41.75 38.75 40.50 579,138 23,313,400
15 May 2024 42.00 42.50 40.00 40.75 365,720 14,950,775
14 May 2024 44.25 45.00 42.00 42.00 525,634 22,623,225
13 May 2024 44.25 44.25 43.25 43.75 91,729 4,001,750
10 May 2024 43.50 44.50 43.00 44.25 245,210 10,759,800
09 May 2024 44.50 44.50 42.25 43.50 757,962 32,929,725
08 May 2024 44.75 45.50 44.00 44.75 792,828 35,453,775
07 May 2024 51.75 52.25 44.50 45.00 1,527,301 70,782,300
03 May 2024 51.00 51.75 51.00 51.50 93,121 4,763,900
02 May 2024 53.25 54.00 51.75 51.75 268,225 14,105,500
30 Apr 2024 54.00 55.00 52.75 53.00 562,071 29,931,225
29 Apr 2024 52.40 52.40 51.31 52.26 387,139 20,037,150
26 Apr 2024 52.26 52.53 50.90 51.31 340,596 17,501,850
25 Apr 2024 52.67 53.08 51.99 52.26 152,139 7,961,575
24 Apr 2024 53.08 53.35 52.40 52.67 200,837 10,642,250
23 Apr 2024 51.31 52.80 51.31 52.67 138,738 7,277,550
22 Apr 2024 50.90 51.58 50.63 51.31 175,674 8,976,550
19 Apr 2024 51.03 51.03 50.49 50.63 218,348 11,072,150
18 Apr 2024 51.71 51.99 51.31 51.31 288,111 14,813,425
17 Apr 2024 53.35 53.35 51.71 51.71 388,052 20,234,275
11 Apr 2024 54.16 54.71 53.76 54.03 192,391 10,398,675
10 Apr 2024 53.35 54.98 53.35 54.71 320,792 17,399,875
09 Apr 2024 52.53 53.35 52.40 53.35 250,638 13,341,700
05 Apr 2024 52.53 52.67 52.40 52.53 29,802 1,555,275
04 Apr 2024 52.67 52.67 51.85 52.53 83,646 4,352,300
03 Apr 2024 52.80 52.94 52.40 52.67 63,432 3,329,575
02 Apr 2024 52.80 52.80 52.53 52.80 125,030 6,578,600
01 Apr 2024 51.85 52.94 51.31 52.53 324,177 16,959,500
29 Mar 2024 50.90 51.99 50.49 51.44 330,026 16,802,475
28 Mar 2024 51.71 51.71 50.35 50.90 572,411 29,143,475
27 Mar 2024 51.17 51.85 50.63 50.90 837,292 42,765,775
26 Mar 2024 52.26 52.80 51.03 51.17 1,138,841 58,798,400
25 Mar 2024 54.44 55.25 52.12 52.26 711,619 37,615,325
22 Mar 2024 54.98 54.98 54.30 54.30 169,564 9,220,975
21 Mar 2024 55.80 56.07 54.98 54.98 164,099 9,105,350
20 Mar 2024 54.98 56.07 54.98 55.25 97,951 5,426,250
19 Mar 2024 55.80 55.80 54.98 54.98 318,005 17,575,800
18 Mar 2024 56.61 56.89 55.25 55.53 237,364 13,271,050
15 Mar 2024 57.98 58.79 56.61 56.61 867,650 49,904,150
14 Mar 2024 57.16 58.52 56.34 58.52 984,053 56,616,600
13 Mar 2024 57.98 58.52 56.61 57.16 770,818 44,170,800

Remark : Volume from SET main board.