Filter Dates
From : 14 Mar, 2024 To 17 Jun, 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(17 May 2024 To 31 May 2024)
30.50 34.00 30.00 33.00 14,163,083 457,089,650
Previous 4 weeks
(17 Apr 2024 To 16 May 2024)
23.60 31.25 23.30 30.25 40,559,316 1,083,227,490
Daily Historical Data
17 Jun 2024 31.00 32.00 31.00 31.25 1,379,961 43,180,725
14 Jun 2024 31.25 31.75 31.00 31.00 1,017,655 31,771,175
13 Jun 2024 31.75 32.25 31.25 31.25 1,438,820 45,601,975
12 Jun 2024 31.50 31.75 31.00 31.75 2,056,509 64,505,875
11 Jun 2024 31.50 32.50 31.25 31.50 2,933,795 93,068,300
10 Jun 2024 35.00 35.00 30.75 31.50 3,379,684 109,532,150
07 Jun 2024 33.00 35.00 32.50 35.00 2,311,927 78,352,550
06 Jun 2024 31.75 33.25 31.75 32.75 1,329,805 43,558,950
05 Jun 2024 32.75 32.75 31.75 32.00 989,487 31,889,725
04 Jun 2024 32.75 33.00 32.50 32.50 874,659 28,652,175
31 May 2024 33.00 33.75 32.50 33.00 1,635,802 54,005,925
30 May 2024 34.00 34.00 32.50 33.25 976,916 32,216,050
29 May 2024 31.75 33.75 31.75 33.50 1,471,471 48,424,025
28 May 2024 33.00 33.50 31.50 31.75 1,675,898 53,897,575
27 May 2024 32.75 33.25 32.50 33.00 533,916 17,611,825
24 May 2024 32.75 33.00 32.25 32.50 1,306,776 42,742,550
23 May 2024 32.75 33.50 32.50 33.00 961,666 31,865,625
21 May 2024 32.00 33.00 31.50 32.50 1,650,327 53,395,600
20 May 2024 30.75 32.00 30.50 31.50 2,524,120 79,320,775
17 May 2024 30.50 31.00 30.00 30.75 1,426,191 43,609,700
16 May 2024 31.25 31.25 29.75 30.25 1,357,849 41,188,975
15 May 2024 30.00 31.25 29.50 31.00 1,917,227 58,334,700
14 May 2024 28.75 30.50 28.50 29.75 3,327,132 98,497,725
13 May 2024 27.75 29.00 27.50 28.25 4,620,823 130,720,250
10 May 2024 27.50 27.50 25.50 26.50 2,185,127 57,549,500
09 May 2024 26.50 28.00 26.50 27.50 2,901,104 79,406,950
08 May 2024 26.50 27.00 26.25 26.50 1,603,910 42,831,475
07 May 2024 26.75 27.25 26.25 26.25 1,407,959 37,482,575
03 May 2024 27.25 27.25 26.50 26.75 1,605,453 43,006,000
02 May 2024 26.25 27.50 26.00 27.00 4,239,142 113,983,500
30 Apr 2024 26.00 26.50 25.50 25.75 1,779,616 46,204,350
29 Apr 2024 26.25 26.25 25.50 25.75 2,053,259 53,306,775
26 Apr 2024 24.60 25.25 24.40 25.00 2,736,323 67,855,015
25 Apr 2024 24.50 25.25 24.40 24.80 3,318,490 82,062,540
24 Apr 2024 24.10 24.40 23.90 24.40 912,009 22,082,710
23 Apr 2024 23.90 24.20 23.90 23.90 429,713 10,297,070
22 Apr 2024 23.50 23.90 23.30 23.90 646,623 15,263,080
19 Apr 2024 23.60 23.90 23.30 23.50 1,913,754 45,049,660
18 Apr 2024 23.90 24.20 23.70 24.00 440,173 10,527,610
17 Apr 2024 23.60 24.00 23.40 24.00 1,163,630 27,577,030
11 Apr 2024 24.00 24.00 23.40 23.70 731,288 17,253,840
10 Apr 2024 23.50 24.10 23.30 23.90 1,963,055 46,623,560
09 Apr 2024 23.80 23.80 22.80 23.20 1,129,119 26,305,550
05 Apr 2024 23.60 23.70 23.40 23.50 544,804 12,795,170
04 Apr 2024 23.40 23.60 23.10 23.60 1,610,227 37,563,130
03 Apr 2024 23.70 23.70 23.10 23.30 913,517 21,344,630
02 Apr 2024 22.70 23.80 22.70 23.70 2,554,120 59,886,370
01 Apr 2024 22.50 22.70 22.10 22.60 763,156 17,127,160
29 Mar 2024 22.40 22.60 22.20 22.60 603,935 13,541,180
28 Mar 2024 22.00 22.30 22.00 22.20 546,991 12,126,020
27 Mar 2024 21.00 22.40 21.00 22.40 2,770,028 60,479,380
26 Mar 2024 20.90 21.10 20.70 21.00 804,793 16,818,600
25 Mar 2024 20.90 21.00 20.50 20.70 417,502 8,634,740
22 Mar 2024 21.20 21.20 20.70 20.90 627,536 13,131,650
21 Mar 2024 21.30 21.30 21.10 21.20 280,965 5,958,950
20 Mar 2024 21.30 21.30 21.10 21.30 227,700 4,824,680
19 Mar 2024 21.40 21.40 21.20 21.40 168,201 3,589,160
18 Mar 2024 21.40 21.60 21.20 21.40 617,764 13,189,870
15 Mar 2024 21.70 21.70 21.00 21.40 1,372,901 29,226,470
14 Mar 2024 21.70 21.80 21.50 21.70 247,101 5,346,720

Remark : Volume from SET main board.