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) |
30.50 | 31.50 | 29.75 | 30.75 | 848,904 | 25,910,025 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
31.25 | 32.25 | 29.25 | 30.25 | 5,713,117 | 173,139,375 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 31.00 | 31.50 | 31.00 | 31.25 | 328,626 | 895,400 |
| 24 Apr 2024 | 31.00 | 31.25 | 31.00 | 31.00 | 14,427 | 447,500 |
| 23 Apr 2024 | 30.75 | 31.25 | 30.75 | 31.25 | 27,164 | 840,200 |
| 22 Apr 2024 | 30.50 | 31.00 | 30.50 | 30.75 | 65,716 | 2,025,100 |
| 19 Apr 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 169,714 | 5,174,975 |
| 18 Apr 2024 | 30.75 | 31.00 | 30.25 | 31.00 | 119,009 | 3,638,425 |
| 17 Apr 2024 | 32.00 | 32.00 | 30.50 | 30.75 | 100,981 | 3,120,125 |
| 11 Apr 2024 | 31.00 | 31.25 | 30.50 | 31.00 | 75,526 | 2,323,850 |
| 10 Apr 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 86,311 | 2,661,475 |
| 09 Apr 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 31,801 | 971,950 |
| 05 Apr 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 61,403 | 1,886,325 |
| 04 Apr 2024 | 30.75 | 31.00 | 30.50 | 31.00 | 40,577 | 1,246,575 |
| 03 Apr 2024 | 30.50 | 31.00 | 30.25 | 31.00 | 112,200 | 3,434,575 |
| 02 Apr 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 105,267 | 3,226,325 |
| 01 Apr 2024 | 30.50 | 31.50 | 30.50 | 31.50 | 45,139 | 1,395,250 |
| 29 Mar 2024 | 30.50 | 30.75 | 29.75 | 30.75 | 93,278 | 2,816,500 |
| 28 Mar 2024 | 30.50 | 30.75 | 30.00 | 30.25 | 157,220 | 4,761,450 |
| 27 Mar 2024 | 30.50 | 31.00 | 30.25 | 31.00 | 119,739 | 3,676,800 |
| 26 Mar 2024 | 30.75 | 30.75 | 30.25 | 30.50 | 73,921 | 2,247,025 |
| 25 Mar 2024 | 30.50 | 30.75 | 30.25 | 30.75 | 40,160 | 1,219,200 |
| 22 Mar 2024 | 30.50 | 30.75 | 30.25 | 30.25 | 28,712 | 873,525 |
| 21 Mar 2024 | 30.25 | 30.75 | 30.25 | 30.25 | 254,894 | 7,749,275 |
| 20 Mar 2024 | 30.25 | 30.75 | 30.25 | 30.25 | 71,904 | 2,181,400 |
| 19 Mar 2024 | 30.50 | 30.75 | 30.25 | 30.25 | 67,314 | 2,044,425 |
| 18 Mar 2024 | 30.50 | 30.75 | 30.25 | 30.50 | 173,453 | 5,277,875 |
| 15 Mar 2024 | 32.00 | 32.00 | 30.25 | 30.25 | 4,001,001 | 121,058,125 |
| 14 Mar 2024 | 32.25 | 32.25 | 31.50 | 32.25 | 45,836 | 1,464,775 |
| 13 Mar 2024 | 31.75 | 32.00 | 31.50 | 32.00 | 66,416 | 2,110,800 |
| 12 Mar 2024 | 32.00 | 32.00 | 31.25 | 32.00 | 43,218 | 1,368,650 |
| 11 Mar 2024 | 31.50 | 32.00 | 31.50 | 32.00 | 49,022 | 1,558,850 |
| 08 Mar 2024 | 31.00 | 31.50 | 30.75 | 31.50 | 38,174 | 1,189,550 |
| 07 Mar 2024 | 31.00 | 31.00 | 30.25 | 31.00 | 60,112 | 1,849,800 |
| 06 Mar 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 54,108 | 1,669,825 |
| 05 Mar 2024 | 30.25 | 30.25 | 29.50 | 30.25 | 85,950 | 2,580,575 |
| 04 Mar 2024 | 29.50 | 30.25 | 29.25 | 30.25 | 87,934 | 2,645,975 |
| 01 Mar 2024 | 29.25 | 29.75 | 29.25 | 29.25 | 80,704 | 2,369,475 |
| 29 Feb 2024 | 30.00 | 30.25 | 29.25 | 29.25 | 205,756 | 6,061,950 |
| 28 Feb 2024 | 30.75 | 30.75 | 30.00 | 30.00 | 174,202 | 5,254,600 |
| 27 Feb 2024 | 30.75 | 31.00 | 30.75 | 30.75 | 54,031 | 1,662,525 |
| 23 Feb 2024 | 31.25 | 31.50 | 30.75 | 30.75 | 70,376 | 2,167,400 |
| 22 Feb 2024 | 31.00 | 31.75 | 31.00 | 31.00 | 68,370 | 2,134,875 |
| 21 Feb 2024 | 31.00 | 31.25 | 30.75 | 31.00 | 98,266 | 3,038,150 |
| 20 Feb 2024 | 31.25 | 31.25 | 30.50 | 30.75 | 119,421 | 3,680,800 |
| 19 Feb 2024 | 31.50 | 31.50 | 30.75 | 31.00 | 86,680 | 2,692,450 |
| 16 Feb 2024 | 31.50 | 31.75 | 31.25 | 31.75 | 40,015 | 1,260,600 |
| 15 Feb 2024 | 31.75 | 31.75 | 31.25 | 31.75 | 26,810 | 844,825 |
| 14 Feb 2024 | 31.75 | 31.75 | 31.25 | 31.50 | 110,104 | 3,479,400 |
| 13 Feb 2024 | 31.50 | 32.00 | 31.25 | 31.50 | 69,739 | 2,198,175 |
| 12 Feb 2024 | 32.00 | 32.25 | 31.50 | 32.25 | 170,457 | 5,411,125 |
| 09 Feb 2024 | 31.75 | 32.00 | 31.75 | 32.00 | 44,352 | 1,410,800 |
| 08 Feb 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 226,159 | 7,198,575 |
| 07 Feb 2024 | 32.50 | 33.00 | 32.00 | 32.25 | 663,486 | 21,464,525 |
| 06 Feb 2024 | 33.00 | 33.00 | 32.50 | 33.00 | 67,437 | 2,205,275 |
| 05 Feb 2024 | 33.00 | 33.00 | 32.50 | 32.75 | 44,016 | 1,443,375 |
| 02 Feb 2024 | 32.50 | 33.00 | 32.25 | 33.00 | 60,025 | 1,965,975 |
| 01 Feb 2024 | 32.50 | 32.50 | 32.00 | 32.50 | 107,168 | 3,461,600 |
| 31 Jan 2024 | 32.00 | 32.50 | 31.75 | 32.50 | 92,921 | 2,991,475 |
| 30 Jan 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 142,550 | 4,542,175 |
| 29 Jan 2024 | 31.75 | 32.25 | 31.50 | 32.25 | 449,151 | 14,271,700 |
| 26 Jan 2024 | 31.75 | 32.00 | 31.50 | 31.75 | 88,000 | 2,800,700 |
Remark : Volume from SET main board.