Historical Price
Historical price from 22 Jan 2024 To 19 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 19 Mar 2024 To 01 Apr 2024 ) |
29.00 | 29.00 | 28.00 | 28.50 | 189,085,066 | 5,403,228,925 |
| Previous 4 weeks ( 19 Feb 2024 To 18 Mar 2024 ) |
27.75 | 30.00 | 27.75 | 29.00 | 945,610,251 | 26,745,315,525 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 27.50 | 28.00 | 27.25 | 27.75 | 52,473,517 | 1,449,175,250 |
| 18 Apr 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 76,697,817 | 2,149,834,775 |
| 17 Apr 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 58,149,759 | 1,612,301,175 |
| 11 Apr 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 40,678,547 | 1,137,834,050 |
| 10 Apr 2024 | 28.50 | 28.50 | 28.00 | 28.25 | 45,048,146 | 1,273,521,175 |
| 09 Apr 2024 | 28.50 | 28.50 | 28.25 | 28.50 | 34,544,714 | 983,346,325 |
| 05 Apr 2024 | 28.25 | 28.50 | 28.00 | 28.25 | 26,326,182 | 744,738,850 |
| 04 Apr 2024 | 28.25 | 28.25 | 28.00 | 28.25 | 14,904,257 | 420,823,825 |
| 03 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.25 | 22,853,662 | 648,147,925 |
| 02 Apr 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 5,655,860 | 160,893,800 |
| 01 Apr 2024 | 28.50 | 28.75 | 28.25 | 28.50 | 21,471,556 | 611,890,200 |
| 29 Mar 2024 | 28.25 | 28.75 | 28.25 | 28.50 | 17,973,781 | 511,822,000 |
| 28 Mar 2024 | 28.50 | 28.75 | 28.25 | 28.25 | 19,806,481 | 562,608,300 |
| 27 Mar 2024 | 28.25 | 28.75 | 28.00 | 28.50 | 21,269,048 | 604,889,925 |
| 26 Mar 2024 | 28.50 | 28.50 | 28.25 | 28.50 | 20,324,290 | 577,718,675 |
| 25 Mar 2024 | 28.75 | 28.75 | 28.50 | 28.50 | 17,832,592 | 509,368,825 |
| 22 Mar 2024 | 28.50 | 29.00 | 28.50 | 28.75 | 17,648,127 | 507,407,125 |
| 21 Mar 2024 | 28.75 | 29.00 | 28.50 | 28.75 | 31,618,090 | 908,123,025 |
| 20 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 9,735,639 | 280,706,125 |
| 19 Mar 2024 | 29.00 | 29.00 | 28.75 | 28.75 | 11,405,462 | 328,694,725 |
| 18 Mar 2024 | 29.25 | 29.25 | 28.75 | 29.00 | 35,084,915 | 1,020,711,025 |
| 15 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 46,601,895 | 1,352,056,150 |
| 14 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 29,579,328 | 858,428,725 |
| 13 Mar 2024 | 29.25 | 29.50 | 29.00 | 29.00 | 40,390,128 | 1,179,911,300 |
| 12 Mar 2024 | 29.00 | 29.50 | 29.00 | 29.25 | 59,405,544 | 1,738,004,850 |
| 11 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.25 | 27,876,512 | 810,074,725 |
| 08 Mar 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 34,693,091 | 1,005,848,325 |
| 07 Mar 2024 | 29.25 | 29.75 | 29.00 | 29.25 | 70,028,501 | 1,679,543,750 |
| 06 Mar 2024 | 28.75 | 29.75 | 28.50 | 29.25 | 55,251,561 | 1,616,371,900 |
| 05 Mar 2024 | 28.00 | 28.75 | 27.75 | 28.25 | 74,225,599 | 2,094,256,750 |
| 04 Mar 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 58,536,254 | 1,542,210,700 |
| 01 Mar 2024 | 28.25 | 28.50 | 28.00 | 28.00 | 32,703,656 | 920,526,275 |
| 29 Feb 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 100,929,858 | 2,878,601,275 |
| 28 Feb 2024 | 29.00 | 29.25 | 28.75 | 29.00 | 37,954,534 | 1,087,374,000 |
| 27 Feb 2024 | 29.50 | 29.50 | 29.00 | 29.25 | 22,951,159 | 670,837,075 |
| 23 Feb 2024 | 30.00 | 30.00 | 29.25 | 29.50 | 19,847,700 | 585,765,275 |
| 22 Feb 2024 | 29.00 | 30.00 | 28.75 | 30.00 | 118,536,579 | 3,435,405,500 |
| 21 Feb 2024 | 27.75 | 28.50 | 27.75 | 28.50 | 50,157,140 | 1,416,892,075 |
| 20 Feb 2024 | 28.00 | 28.00 | 27.75 | 27.75 | 19,873,520 | 546,701,075 |
| 19 Feb 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 10,982,777 | 305,794,775 |
| 16 Feb 2024 | 27.75 | 28.00 | 27.25 | 27.75 | 47,859,633 | 1,317,355,125 |
| 15 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 25,600,106 | 711,374,800 |
| 14 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 22,338,945 | 625,771,450 |
| 13 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.25 | 22,771,400 | 641,374,025 |
| 12 Feb 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 14,177,386 | 366,198,700 |
| 09 Feb 2024 | 28.00 | 28.25 | 27.50 | 27.75 | 49,971,066 | 1,220,322,000 |
| 08 Feb 2024 | 28.00 | 28.50 | 28.00 | 28.00 | 25,451,091 | 715,116,325 |
| 07 Feb 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 57,641,472 | 1,629,300,275 |
| 06 Feb 2024 | 28.25 | 28.75 | 28.00 | 28.75 | 44,080,011 | 1,250,949,450 |
| 05 Feb 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 83,552,698 | 2,375,895,975 |
| 02 Feb 2024 | 28.00 | 28.25 | 27.75 | 28.00 | 31,735,993 | 887,634,325 |
| 01 Feb 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 26,900,653 | 738,311,350 |
| 31 Jan 2024 | 27.25 | 27.50 | 27.00 | 27.50 | 28,395,591 | 775,428,425 |
| 30 Jan 2024 | 27.00 | 27.50 | 27.00 | 27.25 | 23,121,710 | 629,953,200 |
| 29 Jan 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 27,641,146 | 752,699,400 |
| 26 Jan 2024 | 27.75 | 28.00 | 27.25 | 27.25 | 22,546,626 | 618,701,000 |
| 25 Jan 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 19,840,654 | 551,121,975 |
| 24 Jan 2024 | 27.50 | 28.25 | 27.25 | 27.75 | 47,302,333 | 1,317,349,625 |
| 23 Jan 2024 | 27.50 | 27.50 | 27.25 | 27.25 | 15,782,077 | 432,050,850 |
| 22 Jan 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 22,494,066 | 591,148,075 |
Remark : Volume from SET main board.