From :
29 Apr, 2024 To 26 Jul, 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (28 Jun 2024 To 11 Jul 2024) |
30.50 | 33.50 | 29.25 | 33.25 | 7,823,152 | 233,634,250 |
| Previous 4 weeks (30 May 2024 To 27 Jun 2024) |
34.00 | 35.00 | 29.25 | 30.50 | 31,604,653 | 1,005,972,575 |
| Daily Historical Data | ||||||
| 26 Jul 2024 | 27.25 | 28.50 | 27.25 | 28.25 | 892,972 | 25,192,550 |
| 25 Jul 2024 | 29.25 | 29.50 | 27.50 | 27.75 | 2,221,923 | 62,726,825 |
| 24 Jul 2024 | 29.25 | 29.75 | 29.00 | 29.50 | 552,492 | 16,233,400 |
| 23 Jul 2024 | 31.50 | 31.50 | 28.75 | 29.75 | 2,485,228 | 74,027,600 |
| 19 Jul 2024 | 31.50 | 32.00 | 31.25 | 31.50 | 433,966 | 13,712,200 |
| 18 Jul 2024 | 31.00 | 31.75 | 30.75 | 31.50 | 818,521 | 25,493,925 |
| 17 Jul 2024 | 31.50 | 31.75 | 31.00 | 31.00 | 714,486 | 22,310,950 |
| 16 Jul 2024 | 31.25 | 32.00 | 31.25 | 31.50 | 877,273 | 27,675,375 |
| 15 Jul 2024 | 32.25 | 32.50 | 31.25 | 31.25 | 1,011,873 | 32,009,450 |
| 12 Jul 2024 | 33.25 | 33.25 | 32.50 | 32.50 | 906,848 | 25,631,650 |
| 11 Jul 2024 | 32.00 | 33.50 | 31.75 | 33.25 | 1,221,334 | 35,257,250 |
| 10 Jul 2024 | 32.00 | 32.25 | 31.50 | 31.75 | 986,040 | 26,572,400 |
| 09 Jul 2024 | 30.75 | 32.50 | 30.75 | 31.75 | 1,622,017 | 51,435,975 |
| 08 Jul 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 595,140 | 18,336,550 |
| 05 Jul 2024 | 30.50 | 30.75 | 30.25 | 30.75 | 343,825 | 10,507,275 |
| 04 Jul 2024 | 30.00 | 30.75 | 29.75 | 30.50 | 618,046 | 18,770,125 |
| 03 Jul 2024 | 29.75 | 30.25 | 29.50 | 30.25 | 480,275 | 14,455,600 |
| 02 Jul 2024 | 30.00 | 30.00 | 29.25 | 29.75 | 431,058 | 12,789,900 |
| 01 Jul 2024 | 30.25 | 30.25 | 29.25 | 30.00 | 695,136 | 20,680,925 |
| 28 Jun 2024 | 30.50 | 30.50 | 29.25 | 30.25 | 830,281 | 24,828,250 |
| 27 Jun 2024 | 30.50 | 31.00 | 30.00 | 30.50 | 593,134 | 18,127,625 |
| 26 Jun 2024 | 30.25 | 31.50 | 30.25 | 30.75 | 1,474,805 | 45,567,675 |
| 25 Jun 2024 | 31.75 | 32.25 | 30.00 | 30.25 | 1,991,039 | 61,621,575 |
| 24 Jun 2024 | 32.50 | 32.50 | 31.50 | 32.00 | 692,607 | 22,071,075 |
| 21 Jun 2024 | 31.00 | 32.50 | 30.50 | 32.25 | 1,739,202 | 55,127,625 |
| 20 Jun 2024 | 31.50 | 32.00 | 31.00 | 31.00 | 1,114,211 | 35,161,325 |
| 19 Jun 2024 | 31.00 | 31.00 | 29.25 | 31.00 | 2,441,153 | 73,527,800 |
| 18 Jun 2024 | 31.25 | 31.75 | 30.50 | 31.00 | 1,233,482 | 38,432,300 |
| 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 |
Remark : Volume from SET main board.