Go to corporate site Information Inquiry
Filter Dates
From : 09 Mar, 2023 To 09 Jun, 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 May 2023 To 25 May 2023) 		21.00 21.10 18.60 20.00 6,108,926 116,131,240
Previous 4 weeks
(07 Apr 2023 To 11 May 2023) 		21.80 22.00 19.80 21.10 7,453,451 155,076,430
Daily Historical Data
09 Jun 2023 22.80 22.90 22.50 22.70 718,644 16,297,760
08 Jun 2023 22.50 23.00 22.30 23.00 2,284,537 51,836,280
07 Jun 2023 22.10 22.50 21.60 22.40 4,387,542 97,224,830
06 Jun 2023 20.20 21.60 19.90 21.50 3,639,894 76,167,150
02 Jun 2023 19.70 20.00 19.50 20.00 318,011 6,262,950
01 Jun 2023 19.90 19.90 19.40 19.60 609,863 11,959,260
31 May 2023 20.20 20.30 19.60 19.90 874,626 17,390,690
30 May 2023 19.90 20.00 19.70 19.90 127,800 2,531,900
29 May 2023 20.10 20.10 19.70 19.80 191,198 3,789,980
26 May 2023 20.00 20.00 19.80 20.00 133,922 2,670,170
25 May 2023 20.00 20.00 19.60 20.00 291,989 5,782,620
24 May 2023 20.40 20.40 19.90 20.00 798,602 15,991,670
23 May 2023 19.40 20.20 19.40 20.20 417,705 8,306,170
22 May 2023 18.90 19.50 18.80 19.50 392,541 7,543,120
19 May 2023 20.00 20.00 18.60 18.90 2,002,004 38,253,680
18 May 2023 20.50 20.60 19.60 20.20 1,212,072 24,235,120
17 May 2023 20.80 20.80 20.40 20.50 145,300 2,986,410
16 May 2023 20.80 20.90 20.60 20.80 157,406 3,258,420
15 May 2023 21.00 21.00 20.70 20.80 469,607 5,154,680
12 May 2023 21.00 21.10 20.70 20.80 221,700 4,619,350
11 May 2023 21.00 21.10 20.80 21.10 166,800 3,495,760
10 May 2023 21.00 21.30 20.90 21.00 605,500 12,764,920
09 May 2023 21.00 21.20 20.80 21.20 280,800 5,903,750
08 May 2023 20.90 21.20 20.70 21.00 590,800 12,366,000
03 May 2023 20.50 20.70 19.90 20.70 462,609 9,351,140
02 May 2023 20.50 20.70 20.10 20.50 346,005 7,060,560
28 Apr 2023 20.40 20.60 20.30 20.50 165,702 3,387,080
27 Apr 2023 20.20 20.40 20.00 20.40 172,601 3,487,820
26 Apr 2023 20.10 20.50 19.90 20.50 461,622 9,266,830
25 Apr 2023 20.60 20.70 19.80 20.30 764,555 15,362,120
24 Apr 2023 20.70 20.70 20.20 20.60 551,102 11,238,240
21 Apr 2023 20.50 20.60 20.30 20.60 274,384 5,613,810
20 Apr 2023 21.00 21.10 20.60 20.60 626,345 13,065,110
19 Apr 2023 21.50 21.50 21.00 21.00 676,037 14,356,440
18 Apr 2023 21.80 21.80 21.50 21.60 232,907 5,040,760
17 Apr 2023 21.60 21.90 21.50 21.70 270,301 5,863,200
12 Apr 2023 21.80 21.80 21.50 21.50 300,011 6,481,520
11 Apr 2023 21.80 21.90 21.60 21.90 269,960 5,850,980
10 Apr 2023 21.80 22.00 21.60 21.80 122,010 2,659,690
07 Apr 2023 21.80 21.80 21.60 21.60 113,400 2,460,700
05 Apr 2023 21.70 21.80 21.60 21.80 175,019 3,798,840
04 Apr 2023 21.90 22.00 21.70 21.70 522,697 11,389,570
03 Apr 2023 21.90 22.00 21.70 21.90 310,774 6,791,290
31 Mar 2023 22.30 22.40 21.90 22.00 505,712 11,168,930
30 Mar 2023 22.60 22.60 22.30 22.30 205,745 4,599,670
29 Mar 2023 22.80 22.80 22.40 22.40 422,649 9,517,010
28 Mar 2023 22.70 22.80 22.50 22.60 442,204 10,018,300
27 Mar 2023 22.30 22.50 22.10 22.50 609,827 13,649,200
24 Mar 2023 21.90 22.30 21.60 22.30 357,740 7,879,780
23 Mar 2023 21.60 21.90 21.40 21.90 166,350 3,613,990
22 Mar 2023 22.00 22.10 21.50 21.60 610,711 13,277,840
21 Mar 2023 21.30 21.70 21.30 21.70 270,614 5,822,010
20 Mar 2023 21.60 21.80 21.30 21.30 616,405 13,250,500
17 Mar 2023 22.00 22.20 21.60 21.60 582,352 12,668,250
16 Mar 2023 21.80 22.00 21.60 21.90 454,797 9,891,790
15 Mar 2023 21.30 22.00 21.20 22.00 1,244,128 26,868,690
14 Mar 2023 21.40 21.80 20.90 21.00 2,117,220 44,784,110
13 Mar 2023 22.50 22.60 21.60 21.70 1,962,236 43,327,610
10 Mar 2023 23.30 23.30 22.70 22.70 1,117,323 25,627,150
09 Mar 2023 23.40 23.60 23.30 23.30 470,650 11,026,520

Remark : Volume from SET main board.