Go to Corporate Site
Filter Dates
Historical price From : 02 Mar 2023 To 02 Jun 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 May 2023 To 19 May 2023) 		94.75 103.00 91.50 92.25 4,445,284 208,834,050
Previous 4 weeks
(31 Mar 2023 To 03 May 2023) 		114.00 116.50 89.00 94.50 6,287,192 630,192,625
Daily Historical Data
02 Jun 2023 116.00 118.50 114.00 115.50 579,323 67,119,000
01 Jun 2023 114.00 118.50 113.50 115.50 511,440 59,181,750
31 May 2023 105.00 115.00 104.50 115.00 1,616,752 180,726,800
30 May 2023 97.25 106.50 97.25 105.00 945,866 98,177,750
29 May 2023 99.50 99.50 97.25 97.25 61,667 6,062,500
26 May 2023 99.50 99.50 95.75 96.50 162,935 15,801,525
25 May 2023 99.50 100.00 97.75 99.00 69,828 6,894,350
24 May 2023 99.25 100.00 97.00 98.75 170,632 16,832,900
23 May 2023 93.50 101.00 92.75 99.75 472,620 45,977,775
22 May 2023 92.00 94.00 90.25 94.00 165,033 15,220,075
19 May 2023 93.00 93.00 91.75 92.25 98,388 9,082,000
18 May 2023 92.00 94.00 92.00 93.00 82,359 7,674,150
17 May 2023 94.25 94.75 91.50 91.50 240,939 22,247,175
16 May 2023 94.00 95.25 93.75 94.50 140,455 13,256,625
15 May 2023 99.75 99.75 93.75 93.75 1,642,158 33,618,275
12 May 2023 103.00 103.00 97.75 100.00 492,885 49,494,650
11 May 2023 98.50 100.50 98.00 98.25 149,500 14,800,625
10 May 2023 99.50 99.50 97.75 98.00 53,800 5,302,675
09 May 2023 99.25 100.00 98.00 99.50 140,600 13,925,750
08 May 2023 94.75 99.25 93.75 99.25 1,404,200 39,432,125
03 May 2023 93.25 95.00 91.75 94.50 301,219 28,200,350
02 May 2023 94.25 96.00 92.25 93.00 304,579 28,837,275
28 Apr 2023 93.75 96.00 93.00 94.75 251,137 23,757,500
27 Apr 2023 92.00 93.25 89.50 91.25 434,679 39,877,325
26 Apr 2023 91.50 92.75 89.00 92.50 575,990 52,426,875
25 Apr 2023 93.25 95.50 92.50 92.50 318,529 29,871,950
24 Apr 2023 98.00 98.00 92.75 93.00 156,894 14,984,250
21 Apr 2023 97.75 100.50 97.00 98.00 203,187 19,997,250
20 Apr 2023 102.00 102.00 97.00 97.00 392,599 38,451,650
19 Apr 2023 101.00 102.50 96.50 101.50 915,392 91,300,700
18 Apr 2023 107.00 107.00 101.00 102.00 755,076 77,628,600
17 Apr 2023 108.00 110.50 106.50 107.50 265,237 28,748,500
12 Apr 2023 110.00 110.00 106.50 108.00 341,313 36,736,250
11 Apr 2023 110.00 111.00 109.00 109.50 107,869 11,850,000
10 Apr 2023 108.00 109.50 107.50 108.50 120,525 13,050,000
07 Apr 2023 110.50 110.50 107.50 108.00 128,079 13,890,850
05 Apr 2023 112.50 113.00 108.00 109.00 268,858 29,595,850
04 Apr 2023 115.00 115.50 112.00 112.00 117,741 13,364,800
03 Apr 2023 114.00 116.50 113.50 114.50 247,375 28,465,500
31 Mar 2023 114.00 114.00 112.00 113.00 80,914 9,157,150
30 Mar 2023 115.50 115.50 113.00 113.00 192,271 21,981,550
29 Mar 2023 112.00 116.00 111.00 115.50 443,452 50,676,150
28 Mar 2023 110.50 114.00 110.50 111.00 278,765 31,154,800
27 Mar 2023 108.00 109.50 106.00 109.00 163,810 17,616,150
24 Mar 2023 110.50 110.50 107.00 108.00 294,428 31,927,950
23 Mar 2023 109.00 111.00 108.00 111.00 136,014 14,925,650
22 Mar 2023 111.50 112.50 108.50 109.00 151,070 16,625,300
21 Mar 2023 107.50 111.50 107.00 111.00 205,814 22,539,600
20 Mar 2023 111.00 111.00 105.50 106.50 249,155 26,703,600
17 Mar 2023 111.50 112.50 108.50 109.00 150,157 16,504,650
16 Mar 2023 112.00 112.00 108.50 109.50 262,154 28,811,800
15 Mar 2023 112.00 114.00 110.50 113.00 264,492 29,757,500
14 Mar 2023 111.50 112.50 108.00 108.00 628,100 69,392,100
13 Mar 2023 113.50 115.50 111.00 111.00 366,544 41,426,200
10 Mar 2023 116.00 117.00 115.00 116.00 223,902 25,901,050
09 Mar 2023 114.00 118.50 114.00 117.00 353,485 41,250,800
08 Mar 2023 115.00 115.00 111.00 113.50 342,637 38,502,350
07 Mar 2023 116.00 116.00 114.00 115.50 258,964 29,835,650
03 Mar 2023 113.00 116.00 112.00 116.00 155,635 17,687,250
02 Mar 2023 117.00 117.00 112.50 114.00 546,012 62,635,550

Remark : Volume from SET main board.