Historical Price
Historical price from 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 01/03/2024 To 14/03/2024 ) |
25.25 | 26.25 | 25.00 | 26.00 | 7,157,146 | 182,524,900 |
Previous 4 weeks
( 01/02/2024 To 29/02/2024 ) |
27.75 | 28.50 | 25.00 | 25.25 | 26,302,437 | 709,647,625 |
Daily Historical Data | ||||||
28/03/2024 | 25.00 | 25.25 | 24.80 | 24.90 | 292,802 | 7,294,705 |
27/03/2024 | 24.80 | 25.25 | 24.60 | 25.25 | 1,016,558 | 25,259,615 |
26/03/2024 | 25.25 | 25.25 | 24.60 | 24.80 | 1,230,571 | 30,553,325 |
25/03/2024 | 25.25 | 25.25 | 25.00 | 25.25 | 133,143 | 3,346,625 |
22/03/2024 | 25.25 | 25.50 | 25.00 | 25.25 | 1,009,432 | 25,485,500 |
21/03/2024 | 25.50 | 25.50 | 25.00 | 25.25 | 843,967 | 21,327,475 |
20/03/2024 | 25.50 | 25.50 | 25.25 | 25.50 | 415,527 | 10,555,225 |
19/03/2024 | 26.00 | 26.00 | 25.25 | 25.50 | 605,376 | 15,525,650 |
18/03/2024 | 26.00 | 26.25 | 25.75 | 26.00 | 321,702 | 8,355,325 |
15/03/2024 | 26.25 | 26.25 | 25.75 | 26.00 | 439,278 | 11,416,650 |
14/03/2024 | 25.50 | 26.25 | 25.25 | 26.00 | 1,321,384 | 34,015,950 |
13/03/2024 | 25.25 | 25.50 | 25.25 | 25.25 | 544,972 | 13,820,600 |
12/03/2024 | 25.50 | 25.50 | 25.00 | 25.25 | 1,075,126 | 27,176,250 |
11/03/2024 | 25.50 | 25.75 | 25.50 | 25.50 | 136,753 | 3,504,200 |
08/03/2024 | 25.50 | 25.75 | 25.25 | 25.50 | 393,746 | 10,050,850 |
07/03/2024 | 25.50 | 25.75 | 25.25 | 25.25 | 261,916 | 6,654,000 |
06/03/2024 | 25.50 | 25.75 | 25.25 | 25.50 | 532,731 | 13,623,575 |
05/03/2024 | 25.00 | 25.75 | 25.00 | 25.50 | 557,972 | 14,118,100 |
04/03/2024 | 25.75 | 26.00 | 25.00 | 25.00 | 1,298,940 | 33,120,475 |
01/03/2024 | 25.25 | 26.00 | 25.25 | 25.50 | 1,033,606 | 26,440,900 |
29/02/2024 | 25.75 | 26.25 | 25.00 | 25.25 | 2,367,666 | 60,666,875 |
28/02/2024 | 26.25 | 26.25 | 25.50 | 25.75 | 2,072,446 | 53,478,300 |
27/02/2024 | 26.25 | 26.50 | 25.75 | 26.25 | 933,092 | 24,356,275 |
23/02/2024 | 26.25 | 26.50 | 26.00 | 26.00 | 887,119 | 23,316,925 |
22/02/2024 | 26.50 | 26.75 | 26.25 | 26.50 | 668,787 | 17,699,475 |
21/02/2024 | 26.25 | 26.75 | 26.00 | 26.75 | 677,923 | 17,993,850 |
20/02/2024 | 26.50 | 26.50 | 26.00 | 26.25 | 1,003,615 | 26,438,350 |
19/02/2024 | 27.25 | 27.25 | 26.25 | 26.50 | 1,947,152 | 51,761,400 |
16/02/2024 | 27.50 | 27.75 | 27.25 | 27.25 | 532,178 | 14,527,725 |
15/02/2024 | 27.50 | 27.75 | 26.50 | 27.75 | 2,710,413 | 73,809,600 |
14/02/2024 | 28.00 | 28.00 | 27.25 | 27.25 | 508,893 | 14,028,850 |
13/02/2024 | 27.75 | 28.00 | 27.50 | 28.00 | 160,229 | 4,473,825 |
12/02/2024 | 28.00 | 28.25 | 27.50 | 27.75 | 244,032 | 6,785,250 |
09/02/2024 | 28.00 | 28.25 | 27.25 | 28.00 | 1,274,714 | 35,412,225 |
08/02/2024 | 27.75 | 28.00 | 27.25 | 28.00 | 2,117,547 | 58,685,800 |
07/02/2024 | 28.25 | 28.50 | 27.25 | 27.50 | 1,547,943 | 42,808,575 |
06/02/2024 | 28.00 | 28.25 | 27.50 | 28.25 | 1,692,715 | 47,333,450 |
05/02/2024 | 27.75 | 28.25 | 26.50 | 28.00 | 2,940,295 | 80,324,425 |
02/02/2024 | 28.00 | 28.25 | 27.00 | 27.25 | 1,442,265 | 39,693,625 |
01/02/2024 | 27.75 | 28.50 | 27.75 | 28.00 | 573,413 | 16,052,825 |
31/01/2024 | 27.50 | 28.50 | 27.50 | 28.00 | 945,106 | 26,391,250 |
30/01/2024 | 28.25 | 28.50 | 27.50 | 27.50 | 685,339 | 19,119,700 |
29/01/2024 | 27.75 | 28.75 | 27.75 | 27.75 | 821,846 | 23,231,325 |
26/01/2024 | 28.50 | 28.50 | 27.75 | 27.75 | 225,958 | 6,352,650 |
25/01/2024 | 28.50 | 29.00 | 27.50 | 28.50 | 2,069,111 | 58,605,875 |
24/01/2024 | 28.75 | 29.25 | 27.75 | 28.50 | 2,161,516 | 61,784,700 |
23/01/2024 | 28.25 | 29.00 | 27.75 | 28.50 | 2,748,514 | 78,290,450 |
22/01/2024 | 28.00 | 28.50 | 27.50 | 28.25 | 1,678,011 | 47,187,575 |
19/01/2024 | 27.00 | 28.25 | 27.00 | 28.00 | 1,509,374 | 41,810,125 |
18/01/2024 | 26.75 | 27.00 | 26.50 | 27.00 | 298,058 | 7,983,800 |
17/01/2024 | 27.25 | 27.25 | 26.50 | 26.50 | 452,488 | 12,137,450 |
16/01/2024 | 26.75 | 27.50 | 26.75 | 27.25 | 648,752 | 17,559,100 |
15/01/2024 | 26.75 | 27.25 | 26.50 | 26.50 | 316,642 | 8,440,450 |
12/01/2024 | 26.75 | 27.25 | 26.50 | 26.75 | 250,831 | 6,724,850 |
11/01/2024 | 27.25 | 27.25 | 26.75 | 26.75 | 363,659 | 9,782,725 |
10/01/2024 | 26.50 | 27.25 | 26.25 | 27.00 | 1,753,223 | 46,784,475 |
09/01/2024 | 26.50 | 26.75 | 26.00 | 26.25 | 236,732 | 6,252,750 |
08/01/2024 | 26.50 | 27.00 | 26.00 | 26.50 | 1,068,580 | 28,416,200 |
05/01/2024 | 26.50 | 26.75 | 26.25 | 26.50 | 273,490 | 7,260,400 |
04/01/2024 | 26.75 | 27.00 | 26.25 | 26.50 | 574,544 | 15,259,850 |
Remark : Volume from SET main board.