Historical Price
Historical Price from 18 January 2024 To 17 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (‘000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 15 March 2024 To 28 March 2024 ) |
21.70 | 22.00 | 21.10 | 21.50 | 3,421,897 | 73,685,050 |
|
Previous 4 weeks
( 15 February 2024 To 14 March 2024 ) |
21.70 | 22.60 | 20.80 | 21.80 | 6,168,153 | 133,834,610 |
| Daily Historical Data | ||||||
| 17 April 2024 | 20.30 | 20.40 | 19.60 | 20.10 | 517,682 | 10,258,640 |
| 11 April 2024 | 20.40 | 20.40 | 20.10 | 20.30 | 194,939 | 3,954,060 |
| 10 April 2024 | 20.00 | 20.60 | 20.00 | 20.40 | 545,600 | 11,111,230 |
| 09 April 2024 | 20.60 | 20.60 | 19.80 | 20.00 | 1,140,352 | 22,930,650 |
| 05 April 2024 | 20.50 | 20.70 | 20.20 | 20.50 | 223,627 | 4,556,870 |
| 04 April 2024 | 20.70 | 20.80 | 20.50 | 20.60 | 146,392 | 3,009,320 |
| 03 April 2024 | 21.00 | 21.20 | 20.60 | 20.70 | 146,634 | 3,056,380 |
| 02 April 2024 | 21.40 | 21.40 | 20.90 | 20.90 | 304,657 | 6,402,070 |
| 01 April 2024 | 21.30 | 21.40 | 21.20 | 21.40 | 167,500 | 3,557,660 |
| 29 March 2024 | 21.50 | 21.50 | 21.20 | 21.20 | 108,501 | 2,309,400 |
| 28 March 2024 | 21.40 | 21.50 | 21.30 | 21.50 | 49,454 | 1,056,960 |
| 27 March 2024 | 21.40 | 21.50 | 21.20 | 21.20 | 218,488 | 4,662,180 |
| 26 March 2024 | 21.70 | 21.70 | 21.30 | 21.40 | 406,312 | 8,694,460 |
| 25 March 2024 | 21.80 | 21.80 | 21.40 | 21.70 | 176,201 | 3,798,360 |
| 22 March 2024 | 21.90 | 22.00 | 21.70 | 21.70 | 354,642 | 7,738,250 |
| 21 March 2024 | 21.60 | 21.90 | 21.50 | 21.80 | 500,401 | 10,865,130 |
| 20 March 2024 | 21.30 | 21.60 | 21.30 | 21.50 | 279,659 | 5,984,550 |
| 19 March 2024 | 21.60 | 21.80 | 21.10 | 21.20 | 482,249 | 10,347,430 |
| 18 March 2024 | 21.50 | 21.70 | 21.30 | 21.60 | 274,400 | 5,904,100 |
| 15 March 2024 | 21.70 | 21.70 | 21.30 | 21.50 | 680,091 | 14,633,630 |
| 14 March 2024 | 21.80 | 21.90 | 21.70 | 21.80 | 244,687 | 5,312,130 |
| 13 March 2024 | 22.10 | 22.10 | 21.80 | 21.90 | 116,010 | 2,545,090 |
| 12 March 2024 | 21.90 | 22.00 | 21.80 | 21.90 | 187,205 | 4,095,720 |
| 11 March 2024 | 22.00 | 22.10 | 21.90 | 22.00 | 146,891 | 3,227,100 |
| 08 March 2024 | 21.80 | 22.20 | 21.80 | 22.00 | 483,401 | 10,612,970 |
| 07 March 2024 | 22.00 | 22.00 | 21.70 | 21.80 | 156,253 | 3,401,700 |
| 06 March 2024 | 21.70 | 22.20 | 21.70 | 21.80 | 71,503 | 1,568,040 |
| 05 March 2024 | 22.40 | 22.40 | 21.50 | 21.70 | 227,918 | 4,954,580 |
| 04 March 2024 | 22.30 | 22.30 | 21.90 | 22.10 | 101,765 | 2,240,780 |
| 01 March 2024 | 22.40 | 22.40 | 21.90 | 22.20 | 479,209 | 10,604,240 |
| 29 February 2024 | 21.90 | 22.60 | 21.90 | 22.40 | 1,103,110 | 24,582,830 |
| 28 February 2024 | 21.20 | 21.90 | 20.80 | 21.90 | 436,651 | 9,298,470 |
| 27 February 2024 | 21.40 | 21.50 | 21.10 | 21.20 | 331,614 | 7,042,170 |
| 23 February 2024 | 21.60 | 21.60 | 21.40 | 21.50 | 120,200 | 2,586,090 |
| 22 February 2024 | 21.50 | 21.50 | 21.40 | 21.50 | 133,513 | 2,860,580 |
| 21 February 2024 | 21.30 | 21.50 | 21.20 | 21.40 | 164,256 | 3,510,580 |
| 20 February 2024 | 21.20 | 21.30 | 20.90 | 21.20 | 308,600 | 6,506,430 |
| 19 February 2024 | 21.70 | 21.70 | 21.00 | 21.10 | 1,048,401 | 22,218,680 |
| 16 February 2024 | 21.70 | 21.90 | 21.60 | 21.60 | 133,600 | 2,899,820 |
| 15 February 2024 | 21.70 | 21.90 | 21.60 | 21.80 | 173,366 | 3,766,610 |
| 14 February 2024 | 22.00 | 22.00 | 21.40 | 21.60 | 610,730 | 13,229,290 |
| 13 February 2024 | 22.30 | 22.30 | 22.00 | 22.00 | 56,571 | 1,248,750 |
| 12 February 2024 | 22.20 | 22.20 | 22.00 | 22.10 | 75,001 | 1,661,500 |
| 09 February 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 155,604 | 3,467,370 |
| 08 February 2024 | 22.00 | 22.40 | 22.00 | 22.30 | 449,571 | 9,967,190 |
| 07 February 2024 | 22.00 | 22.00 | 21.70 | 21.90 | 1,127,429 | 24,697,530 |
| 06 February 2024 | 22.10 | 22.10 | 21.80 | 21.90 | 229,900 | 5,044,900 |
| 05 February 2024 | 22.40 | 22.40 | 21.70 | 21.80 | 672,274 | 14,673,970 |
| 02 February 2024 | 22.00 | 22.40 | 21.70 | 22.30 | 798,310 | 17,632,590 |
| 01 February 2024 | 22.40 | 22.40 | 21.50 | 21.70 | 414,894 | 9,021,310 |
| 31 January 2024 | 22.50 | 22.50 | 21.90 | 22.20 | 416,000 | 9,183,060 |
| 30 January 2024 | 22.10 | 22.60 | 22.10 | 22.40 | 185,400 | 4,160,170 |
| 29 January 2024 | 21.80 | 22.50 | 21.70 | 22.00 | 648,300 | 14,374,650 |
| 26 January 2024 | 22.40 | 22.40 | 22.00 | 22.10 | 279,821 | 6,226,370 |
| 25 January 2024 | 22.00 | 22.40 | 21.90 | 22.30 | 355,885 | 7,933,180 |
| 24 January 2024 | 21.30 | 22.30 | 21.20 | 22.20 | 784,906 | 17,237,590 |
| 23 January 2024 | 22.00 | 22.10 | 21.40 | 21.40 | 904,180 | 19,634,880 |
| 22 January 2024 | 23.30 | 23.30 | 22.20 | 22.20 | 1,127,441 | 25,304,880 |
| 19 January 2024 | 23.60 | 23.60 | 22.40 | 23.30 | 1,524,200 | 35,302,740 |
| 18 January 2024 | 23.40 | 24.20 | 23.30 | 23.50 | 984,601 | 23,381,330 |
Remark : Volume from SET main board.
