Historical Price
Historical price from 18 Jan 2024 to 17 Apr 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks ( 15/03/2024 To 28/03/2024 ) |
38.25 | 40.50 | 37.75 | 39.25 | 77,279,734 | 3,045,966,225 |
Previous 4 weeks ( 15/02/2024 To 14/03/2024 ) |
41.00 | 41.75 | 36.50 | 38.50 | 192,633,946 | 7,487,767,050 |
Daily Historical Data | ||||||
17/04/2024 | 39.50 | 39.50 | 38.00 | 38.25 | 13,396,497 | 515,392,450 |
11/04/2024 | 41.00 | 41.25 | 40.25 | 40.75 | 4,923,894 | 200,480,100 |
10/04/2024 | 40.00 | 41.75 | 40.00 | 41.25 | 10,449,790 | 430,572,950 |
09/04/2024 | 39.75 | 40.50 | 39.50 | 40.00 | 7,360,746 | 294,578,725 |
05/04/2024 | 39.25 | 39.75 | 39.00 | 39.50 | 2,450,868 | 96,732,725 |
04/04/2024 | 39.75 | 39.75 | 39.00 | 39.50 | 2,262,055 | 89,169,025 |
03/04/2024 | 39.75 | 40.25 | 39.50 | 39.50 | 2,531,259 | 100,631,975 |
02/04/2024 | 40.00 | 40.50 | 39.75 | 40.25 | 3,612,287 | 145,135,175 |
01/04/2024 | 39.75 | 40.50 | 39.50 | 40.00 | 3,862,205 | 154,838,950 |
29/03/2024 | 39.50 | 40.25 | 39.25 | 39.75 | 4,864,192 | 193,277,475 |
28/03/2024 | 40.25 | 40.50 | 39.25 | 39.25 | 7,025,558 | 280,175,550 |
27/03/2024 | 39.50 | 40.25 | 39.00 | 40.00 | 10,861,124 | 432,268,850 |
26/03/2024 | 39.00 | 39.75 | 38.50 | 39.50 | 8,587,494 | 336,349,900 |
25/03/2024 | 39.25 | 39.75 | 38.75 | 39.00 | 7,461,758 | 292,482,175 |
22/03/2024 | 40.00 | 40.25 | 39.50 | 40.00 | 8,811,055 | 351,501,925 |
21/03/2024 | 39.25 | 40.50 | 39.25 | 39.75 | 14,022,384 | 560,026,025 |
20/03/2024 | 39.00 | 39.50 | 38.50 | 38.50 | 5,438,137 | 211,937,625 |
19/03/2024 | 38.75 | 39.25 | 38.50 | 38.75 | 3,981,309 | 154,502,350 |
18/03/2024 | 38.25 | 39.25 | 38.25 | 38.75 | 5,402,038 | 209,985,650 |
15/03/2024 | 38.25 | 38.50 | 37.75 | 38.00 | 5,688,877 | 216,736,175 |
14/03/2024 | 39.00 | 39.00 | 38.25 | 38.50 | 10,073,114 | 388,317,625 |
13/03/2024 | 39.00 | 39.75 | 38.75 | 39.00 | 8,535,867 | 335,058,375 |
12/03/2024 | 39.00 | 39.25 | 38.75 | 38.75 | 5,242,270 | 204,205,525 |
11/03/2024 | 38.75 | 39.25 | 38.50 | 39.00 | 6,924,020 | 268,964,725 |
08/03/2024 | 38.00 | 39.25 | 37.75 | 39.00 | 10,607,467 | 411,818,525 |
07/03/2024 | 38.00 | 38.00 | 37.50 | 37.75 | 4,715,537 | 178,016,475 |
06/03/2024 | 37.00 | 38.25 | 37.00 | 37.75 | 6,482,995 | 244,391,200 |
05/03/2024 | 37.00 | 37.75 | 36.50 | 37.25 | 5,816,870 | 216,234,900 |
04/03/2024 | 37.00 | 37.75 | 36.75 | 36.75 | 4,758,360 | 176,636,950 |
01/03/2024 | 37.75 | 38.00 | 37.00 | 37.00 | 5,418,660 | 202,290,750 |
29/02/2024 | 37.25 | 38.50 | 37.25 | 37.75 | 9,256,727 | 349,435,150 |
28/02/2024 | 37.50 | 37.75 | 36.75 | 37.00 | 13,227,774 | 492,179,725 |
27/02/2024 | 38.25 | 38.75 | 38.00 | 38.75 | 6,749,575 | 258,998,175 |
23/02/2024 | 39.25 | 39.50 | 38.25 | 38.25 | 11,122,160 | 430,988,525 |
22/02/2024 | 39.00 | 39.25 | 38.50 | 39.00 | 13,267,185 | 516,339,800 |
21/02/2024 | 38.75 | 40.00 | 38.25 | 38.50 | 16,604,938 | 646,081,600 |
20/02/2024 | 40.25 | 40.25 | 38.75 | 39.00 | 16,827,270 | 660,371,400 |
19/02/2024 | 39.75 | 40.75 | 39.75 | 40.25 | 5,598,212 | 225,193,525 |
16/02/2024 | 41.50 | 41.50 | 39.75 | 39.75 | 14,247,719 | 575,321,300 |
15/02/2024 | 41.00 | 41.75 | 40.50 | 41.25 | 17,157,226 | 706,922,800 |
14/02/2024 | 42.00 | 42.50 | 40.50 | 40.50 | 31,880,473 | 1,319,231,000 |
13/02/2024 | 45.50 | 46.50 | 45.00 | 45.00 | 7,392,096 | 337,327,875 |
12/02/2024 | 45.25 | 45.50 | 45.00 | 45.50 | 1,897,995 | 86,082,700 |
09/02/2024 | 45.25 | 45.50 | 45.00 | 45.25 | 2,034,542 | 92,035,900 |
08/02/2024 | 45.50 | 45.75 | 45.00 | 45.00 | 6,041,436 | 273,082,550 |
07/02/2024 | 46.25 | 46.50 | 45.25 | 45.75 | 9,386,343 | 429,811,200 |
06/02/2024 | 44.75 | 46.50 | 44.75 | 46.25 | 6,541,662 | 300,675,975 |
05/02/2024 | 44.25 | 45.25 | 43.50 | 45.25 | 12,131,413 | 542,706,950 |
02/02/2024 | 44.75 | 45.75 | 44.25 | 44.25 | 9,553,990 | 428,138,050 |
01/02/2024 | 44.00 | 44.75 | 43.75 | 44.00 | 5,180,705 | 228,948,875 |
31/01/2024 | 45.50 | 45.50 | 43.75 | 44.50 | 11,545,668 | 512,261,325 |
30/01/2024 | 45.50 | 46.00 | 45.25 | 45.50 | 5,742,602 | 261,347,850 |
29/01/2024 | 46.50 | 46.75 | 45.25 | 45.50 | 8,070,764 | 368,657,650 |
26/01/2024 | 46.75 | 47.25 | 45.75 | 46.25 | 7,705,797 | 357,122,050 |
25/01/2024 | 47.75 | 48.00 | 47.00 | 47.25 | 4,185,289 | 198,153,675 |
24/01/2024 | 46.75 | 48.25 | 46.50 | 48.25 | 7,424,722 | 352,731,500 |
23/01/2024 | 48.00 | 48.50 | 46.25 | 46.75 | 10,181,544 | 480,815,350 |
22/01/2024 | 49.00 | 49.00 | 47.50 | 47.75 | 4,425,709 | 213,620,025 |
19/01/2024 | 49.00 | 49.75 | 47.75 | 48.50 | 12,525,668 | 609,766,325 |
18/01/2024 | 49.50 | 49.50 | 47.00 | 47.25 | 15,380,446 | 731,922,600 |
Remark : Volume from SET main board.