| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Mar 2024 To 01 Apr 2024) |
22.20 | 23.30 | 21.90 | 22.50 | 76,867,706 | 1,730,882,660 |
|
Previous 4 weeks
(19 Feb 2024 To 18 Mar 2024) |
22.50 | 23.40 | 21.40 | 22.40 | 216,770,519 | 4,859,681,700 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 20.40 | 20.70 | 20.30 | 20.40 | 11,569,166 | 236,315,410 |
| 18 Apr 2024 | 20.70 | 21.00 | 20.40 | 20.80 | 12,956,564 | 268,080,750 |
| 17 Apr 2024 | 21.00 | 21.10 | 20.30 | 20.60 | 26,388,151 | 544,918,020 |
| 11 Apr 2024 | 22.00 | 22.00 | 21.30 | 21.40 | 27,263,300 | 588,223,880 |
| 10 Apr 2024 | 22.40 | 22.50 | 22.00 | 22.10 | 13,210,465 | 293,832,680 |
| 09 Apr 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 9,278,468 | 204,324,650 |
| 05 Apr 2024 | 21.70 | 21.80 | 21.50 | 21.70 | 5,887,478 | 127,417,680 |
| 04 Apr 2024 | 22.00 | 22.00 | 21.60 | 21.80 | 10,803,612 | 235,399,960 |
| 03 Apr 2024 | 22.20 | 22.30 | 21.90 | 22.00 | 8,012,069 | 177,065,410 |
| 02 Apr 2024 | 22.40 | 22.40 | 22.10 | 22.30 | 6,456,282 | 143,764,700 |
| 01 Apr 2024 | 22.40 | 22.60 | 22.20 | 22.50 | 4,966,158 | 111,464,830 |
| 29 Mar 2024 | 22.40 | 22.70 | 22.30 | 22.40 | 9,007,419 | 202,679,180 |
| 28 Mar 2024 | 22.50 | 22.60 | 22.30 | 22.30 | 5,088,290 | 114,101,460 |
| 27 Mar 2024 | 22.30 | 22.40 | 22.20 | 22.40 | 3,801,170 | 84,878,210 |
| 26 Mar 2024 | 22.10 | 22.30 | 21.90 | 22.20 | 5,920,711 | 130,953,370 |
| 25 Mar 2024 | 22.40 | 22.70 | 22.00 | 22.10 | 8,782,968 | 194,948,350 |
| 22 Mar 2024 | 22.50 | 22.80 | 22.40 | 22.60 | 10,164,932 | 229,409,500 |
| 21 Mar 2024 | 23.00 | 23.30 | 22.60 | 22.70 | 17,995,979 | 412,910,410 |
| 20 Mar 2024 | 22.40 | 22.70 | 22.30 | 22.50 | 6,750,373 | 151,519,430 |
| 19 Mar 2024 | 22.20 | 22.50 | 22.10 | 22.30 | 4,389,706 | 98,017,920 |
| 18 Mar 2024 | 22.40 | 22.40 | 22.10 | 22.40 | 4,279,672 | 95,342,080 |
| 15 Mar 2024 | 22.30 | 22.40 | 22.20 | 22.40 | 3,210,082 | 71,635,450 |
| 14 Mar 2024 | 22.20 | 22.60 | 22.20 | 22.40 | 4,550,601 | 101,884,310 |
| 13 Mar 2024 | 22.30 | 22.50 | 22.20 | 22.20 | 3,922,700 | 87,503,860 |
| 12 Mar 2024 | 22.30 | 22.50 | 22.10 | 22.20 | 3,952,745 | 88,043,690 |
| 11 Mar 2024 | 22.30 | 22.40 | 22.10 | 22.30 | 6,853,163 | 152,651,800 |
| 08 Mar 2024 | 21.80 | 22.50 | 21.80 | 22.30 | 18,769,359 | 410,292,470 |
| 07 Mar 2024 | 21.80 | 21.90 | 21.40 | 21.50 | 12,876,505 | 278,038,140 |
| 06 Mar 2024 | 22.00 | 22.20 | 21.60 | 21.80 | 15,725,014 | 344,242,620 |
| 05 Mar 2024 | 21.90 | 22.40 | 21.60 | 22.10 | 9,296,198 | 205,082,640 |
| 04 Mar 2024 | 22.20 | 22.30 | 21.90 | 21.90 | 7,012,024 | 155,042,920 |
| 01 Mar 2024 | 22.50 | 22.70 | 22.10 | 22.20 | 6,475,052 | 141,028,240 |
| 29 Feb 2024 | 22.70 | 22.70 | 21.90 | 22.50 | 33,646,575 | 749,406,500 |
| 28 Feb 2024 | 23.10 | 23.20 | 22.80 | 23.10 | 10,186,475 | 231,318,890 |
| 27 Feb 2024 | 22.80 | 23.40 | 22.80 | 23.30 | 15,351,623 | 354,808,260 |
| 23 Feb 2024 | 23.20 | 23.20 | 22.90 | 22.90 | 14,968,310 | 344,198,870 |
| 22 Feb 2024 | 23.30 | 23.40 | 23.00 | 23.20 | 13,378,044 | 310,711,980 |
| 21 Feb 2024 | 22.80 | 23.40 | 22.50 | 23.20 | 23,754,473 | 547,168,200 |
| 20 Feb 2024 | 22.50 | 22.50 | 22.10 | 22.40 | 6,727,570 | 149,940,500 |
| 19 Feb 2024 | 22.50 | 22.70 | 22.40 | 22.50 | 1,834,334 | 41,340,280 |
| 16 Feb 2024 | 22.70 | 22.80 | 22.50 | 22.50 | 4,337,367 | 97,973,280 |
| 15 Feb 2024 | 22.50 | 22.80 | 22.40 | 22.60 | 8,078,684 | 182,961,660 |
| 14 Feb 2024 | 22.70 | 22.70 | 22.20 | 22.50 | 16,922,928 | 380,184,620 |
| 13 Feb 2024 | 23.10 | 23.20 | 22.90 | 23.00 | 5,870,587 | 135,126,020 |
| 12 Feb 2024 | 22.50 | 23.10 | 22.50 | 23.00 | 6,460,783 | 148,087,120 |
| 09 Feb 2024 | 22.90 | 22.90 | 22.60 | 22.70 | 5,219,807 | 118,566,930 |
| 08 Feb 2024 | 22.70 | 23.10 | 22.60 | 22.90 | 11,088,349 | 253,431,590 |
| 07 Feb 2024 | 22.40 | 22.80 | 22.10 | 22.70 | 16,797,895 | 379,462,150 |
| 06 Feb 2024 | 22.00 | 22.70 | 22.00 | 22.30 | 11,747,858 | 262,803,480 |
| 05 Feb 2024 | 22.10 | 22.40 | 22.00 | 22.10 | 11,907,660 | 263,789,620 |
| 02 Feb 2024 | 21.90 | 22.70 | 21.80 | 22.30 | 16,526,108 | 369,480,410 |
| 01 Feb 2024 | 21.70 | 22.00 | 21.50 | 21.60 | 5,584,887 | 121,346,710 |
| 31 Jan 2024 | 22.10 | 22.10 | 21.60 | 21.80 | 5,199,931 | 113,383,610 |
| 30 Jan 2024 | 21.90 | 22.30 | 21.80 | 22.00 | 8,531,118 | 188,252,990 |
| 29 Jan 2024 | 21.70 | 21.90 | 21.50 | 21.90 | 4,025,123 | 87,394,030 |
| 26 Jan 2024 | 21.70 | 22.00 | 21.60 | 21.70 | 8,605,846 | 187,034,750 |
| 25 Jan 2024 | 21.80 | 21.80 | 21.40 | 21.70 | 7,192,955 | 154,951,300 |
| 24 Jan 2024 | 21.10 | 21.90 | 21.00 | 21.80 | 14,505,316 | 310,319,890 |
| 23 Jan 2024 | 21.70 | 21.80 | 21.00 | 21.30 | 13,455,080 | 286,195,600 |
| 22 Jan 2024 | 22.00 | 22.00 | 21.30 | 21.50 | 13,846,839 | 298,701,610 |
Volume from SET main board.