Historical price from 19 Jan 2024 To 18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 18 March 2024 To 29 March 2024 ) |
19.20 | 19.60 | 18.60 | 19.10 | 23,530,878 | 447,511,940 |
|
Previous 4 weeks
( 16 February 2024 To 15 March 2024 ) |
18.00 | 19.40 | 17.70 | 19.10 | 38,855,751 | 730,235,720 |
| Daily Historical Data | ||||||
| 18 April 2024 | 19.20 | 19.40 | 19.10 | 19.20 | 756,346 | 14,558,350 |
| 17 April 2024 | 19.50 | 19.60 | 19.00 | 19.20 | 1,381,716 | 26,509,550 |
| 11 April 2024 | 19.30 | 19.60 | 19.30 | 19.30 | 835,305 | 16,228,070 |
| 10 April 2024 | 19.50 | 19.60 | 19.30 | 19.30 | 1,154,656 | 22,469,640 |
| 09 April 2024 | 19.40 | 19.70 | 19.30 | 19.40 | 1,093,901 | 21,302,580 |
| 05 April 2024 | 19.30 | 19.80 | 19.30 | 19.60 | 2,994,319 | 58,457,170 |
| 04 April 2024 | 19.00 | 19.30 | 18.90 | 19.20 | 1,154,855 | 22,071,210 |
| 03 April 2024 | 19.10 | 19.10 | 18.80 | 19.00 | 1,632,154 | 30,890,960 |
| 02 April 2024 | 18.90 | 19.30 | 18.90 | 19.10 | 1,089,448 | 20,790,120 |
| 01 April 2024 | 18.90 | 19.20 | 18.80 | 19.10 | 1,226,158 | 23,378,360 |
| 29 March 2024 | 19.00 | 19.30 | 18.90 | 19.10 | 1,601,266 | 30,500,460 |
| 28 March 2024 | 19.00 | 19.40 | 19.00 | 19.10 | 1,709,007 | 32,694,310 |
| 27 March 2024 | 18.90 | 19.20 | 18.80 | 19.00 | 2,535,130 | 48,242,710 |
| 26 March 2024 | 18.80 | 18.90 | 18.60 | 18.70 | 4,023,902 | 75,250,200 |
| 25 March 2024 | 18.90 | 19.10 | 18.60 | 18.80 | 3,542,310 | 66,569,050 |
| 22 March 2024 | 19.00 | 19.20 | 18.90 | 19.00 | 2,385,144 | 45,331,490 |
| 21 March 2024 | 19.20 | 19.20 | 18.90 | 19.10 | 2,444,997 | 46,511,020 |
| 20 March 2024 | 19.40 | 19.50 | 19.20 | 19.20 | 1,965,903 | 37,919,400 |
| 19 March 2024 | 19.50 | 19.50 | 19.30 | 19.50 | 911,507 | 17,705,260 |
| 18 March 2024 | 19.20 | 19.60 | 19.20 | 19.50 | 2,411,712 | 46,788,040 |
| 15 March 2024 | 19.30 | 19.40 | 19.10 | 19.10 | 1,038,329 | 20,045,640 |
| 14 March 2024 | 19.30 | 19.40 | 19.10 | 19.30 | 1,261,209 | 24,280,850 |
| 13 March 2024 | 19.20 | 19.40 | 19.00 | 19.20 | 957,132 | 18,401,190 |
| 12 March 2024 | 19.10 | 19.30 | 19.00 | 19.20 | 1,195,901 | 22,922,670 |
| 11 March 2024 | 19.00 | 19.20 | 18.90 | 19.10 | 1,929,555 | 36,768,740 |
| 08 March 2024 | 18.90 | 19.20 | 18.90 | 19.00 | 834,421 | 15,873,080 |
| 07 March 2024 | 19.10 | 19.10 | 18.70 | 18.80 | 2,118,314 | 39,997,640 |
| 06 March 2024 | 19.00 | 19.40 | 19.00 | 19.00 | 1,593,263 | 30,568,210 |
| 05 March 2024 | 18.80 | 19.20 | 18.70 | 19.00 | 1,034,326 | 19,696,530 |
| 04 March 2024 | 19.00 | 19.00 | 18.80 | 18.90 | 348,146 | 6,578,400 |
| 01 March 2024 | 18.90 | 19.10 | 18.90 | 19.00 | 881,257 | 16,722,060 |
| 29 February 2024 | 18.80 | 19.20 | 18.70 | 19.00 | 3,663,274 | 69,610,680 |
| 28 February 2024 | 18.70 | 18.80 | 18.20 | 18.80 | 2,429,019 | 45,213,610 |
| 27 February 2024 | 18.90 | 18.90 | 18.50 | 18.70 | 1,713,621 | 32,050,950 |
| 23 February 2024 | 18.90 | 18.90 | 18.70 | 18.70 | 679,737 | 12,741,240 |
| 22 February 2024 | 18.60 | 18.90 | 18.60 | 18.80 | 3,478,125 | 65,342,610 |
| 21 February 2024 | 18.70 | 19.00 | 18.20 | 18.60 | 8,998,584 | 167,838,770 |
| 20 February 2024 | 18.30 | 18.60 | 17.90 | 18.00 | 3,480,276 | 63,792,590 |
| 19 February 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 449,640 | 8,041,240 |
| 16 February 2024 | 18.00 | 18.00 | 17.70 | 17.80 | 771,622 | 13,749,020 |
| 15 February 2024 | 18.00 | 18.30 | 17.80 | 17.90 | 405,200 | 7,270,560 |
| 14 February 2024 | 17.90 | 18.40 | 17.90 | 18.20 | 4,045,978 | 73,437,160 |
| 13 February 2024 | 17.80 | 17.80 | 17.60 | 17.80 | 886,872 | 15,721,110 |
| 12 February 2024 | 18.10 | 18.10 | 17.70 | 17.80 | 851,974 | 15,225,920 |
| 09 February 2024 | 18.10 | 18.30 | 18.10 | 18.10 | 1,252,518 | 22,748,580 |
| 08 February 2024 | 18.30 | 18.30 | 18.10 | 18.20 | 890,203 | 16,235,680 |
| 07 February 2024 | 18.20 | 18.30 | 18.10 | 18.20 | 1,232,339 | 22,465,200 |
| 06 February 2024 | 17.80 | 18.20 | 17.70 | 18.20 | 1,834,769 | 33,074,990 |
| 05 February 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 800,958 | 14,157,690 |
| 02 February 2024 | 17.70 | 17.70 | 17.40 | 17.50 | 570,708 | 10,031,870 |
| 01 February 2024 | 17.60 | 17.70 | 17.30 | 17.50 | 1,961,257 | 34,373,060 |
| 31 January 2024 | 17.80 | 18.40 | 17.70 | 17.70 | 10,922,273 | 197,141,360 |
| 30 January 2024 | 17.50 | 17.90 | 17.40 | 17.80 | 2,477,873 | 43,762,220 |
| 29 January 2024 | 17.60 | 17.60 | 17.40 | 17.40 | 567,618 | 9,906,130 |
| 26 January 2024 | 17.50 | 17.60 | 17.30 | 17.50 | 1,539,268 | 26,903,160 |
| 25 January 2024 | 17.30 | 17.50 | 17.20 | 17.50 | 939,175 | 16,307,740 |
| 24 January 2024 | 17.50 | 17.70 | 17.20 | 17.30 | 2,802,616 | 48,712,600 |
| 23 January 2024 | 17.70 | 17.70 | 17.20 | 17.30 | 1,793,033 | 31,236,380 |
| 22 January 2024 | 17.40 | 17.70 | 17.30 | 17.70 | 3,843,524 | 67,248,730 |
| 19 January 2024 | 17.20 | 17.30 | 17.00 | 17.30 | 882,074 | 15,171,240 |
Remark : Volume from SET main board.
