Stock Information
Historical Price
Filter Dates
From :
26 Jan 2024 To
25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2024 To 05 Apr 2024) |
20.50 | 22.50 | 20.00 | 22.50 | 13,555,254 | 284,137,220 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
21.40 | 21.50 | 19.50 | 20.90 | 32,094,865 | 655,088,330 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 23.30 | 23.90 | 23.00 | 23.70 | 4,589,307 | 107,890,120 |
| 24 Apr 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 1,930,980 | 45,358,070 |
| 23 Apr 2024 | 23.70 | 24.30 | 23.60 | 23.90 | 3,954,221 | 94,912,800 |
| 22 Apr 2024 | 23.40 | 23.80 | 23.30 | 23.80 | 3,367,236 | 79,731,190 |
| 19 Apr 2024 | 23.30 | 23.70 | 22.80 | 23.40 | 3,960,605 | 92,378,070 |
| 18 Apr 2024 | 23.60 | 23.70 | 22.80 | 23.60 | 2,813,367 | 65,657,420 |
| 17 Apr 2024 | 23.60 | 24.00 | 23.20 | 23.50 | 3,012,247 | 70,718,850 |
| 11 Apr 2024 | 24.00 | 24.00 | 23.50 | 23.90 | 2,987,217 | 70,994,500 |
| 10 Apr 2024 | 23.10 | 24.20 | 23.10 | 24.00 | 3,680,230 | 87,334,240 |
| 09 Apr 2024 | 22.60 | 23.00 | 22.00 | 23.00 | 2,459,069 | 55,613,070 |
| 05 Apr 2024 | 21.30 | 22.50 | 21.20 | 22.50 | 3,025,737 | 66,786,500 |
| 04 Apr 2024 | 21.10 | 21.40 | 20.90 | 21.40 | 1,285,005 | 27,269,480 |
| 03 Apr 2024 | 20.80 | 21.00 | 20.70 | 21.00 | 1,338,539 | 28,019,600 |
| 02 Apr 2024 | 20.70 | 20.90 | 20.40 | 20.90 | 1,072,743 | 22,238,440 |
| 01 Apr 2024 | 20.30 | 20.80 | 20.20 | 20.70 | 1,249,586 | 25,722,120 |
| 29 Mar 2024 | 20.50 | 20.60 | 20.00 | 20.20 | 994,598 | 20,097,400 |
| 28 Mar 2024 | 20.70 | 20.70 | 20.30 | 20.40 | 517,100 | 10,567,750 |
| 27 Mar 2024 | 20.60 | 20.80 | 20.40 | 20.60 | 583,405 | 11,991,070 |
| 26 Mar 2024 | 20.90 | 20.90 | 20.30 | 20.40 | 1,717,100 | 35,127,270 |
| 25 Mar 2024 | 20.50 | 20.90 | 20.20 | 20.90 | 1,771,441 | 36,317,590 |
| 22 Mar 2024 | 20.80 | 21.00 | 20.50 | 20.90 | 610,167 | 12,670,710 |
| 21 Mar 2024 | 20.60 | 20.90 | 20.60 | 20.80 | 491,241 | 10,182,870 |
| 20 Mar 2024 | 20.70 | 20.80 | 20.50 | 20.50 | 554,602 | 11,406,990 |
| 19 Mar 2024 | 21.20 | 21.20 | 20.70 | 20.70 | 524,850 | 10,957,170 |
| 18 Mar 2024 | 21.10 | 21.40 | 21.00 | 21.10 | 1,180,557 | 24,984,210 |
| 15 Mar 2024 | 20.70 | 21.10 | 20.40 | 21.10 | 1,495,604 | 31,156,260 |
| 14 Mar 2024 | 20.50 | 20.90 | 20.40 | 20.60 | 1,682,848 | 34,667,710 |
| 13 Mar 2024 | 20.40 | 20.60 | 20.40 | 20.40 | 449,619 | 9,205,880 |
| 12 Mar 2024 | 20.60 | 20.70 | 20.40 | 20.50 | 608,226 | 12,502,330 |
| 11 Mar 2024 | 20.50 | 20.70 | 20.30 | 20.60 | 1,000,607 | 20,519,550 |
| 08 Mar 2024 | 20.40 | 20.70 | 20.10 | 20.60 | 3,459,313 | 70,865,230 |
| 07 Mar 2024 | 20.50 | 20.70 | 20.30 | 20.50 | 1,635,567 | 33,515,610 |
| 06 Mar 2024 | 20.20 | 20.50 | 20.10 | 20.40 | 1,198,045 | 24,315,640 |
| 05 Mar 2024 | 20.00 | 20.20 | 19.90 | 20.20 | 974,050 | 19,546,330 |
| 04 Mar 2024 | 20.30 | 20.40 | 19.90 | 19.90 | 1,279,778 | 25,744,260 |
| 01 Mar 2024 | 20.10 | 20.20 | 19.80 | 20.20 | 1,239,393 | 24,826,950 |
| 29 Feb 2024 | 20.20 | 20.80 | 19.80 | 20.00 | 4,224,665 | 85,425,710 |
| 28 Feb 2024 | 20.40 | 20.40 | 19.50 | 19.50 | 3,361,044 | 66,375,060 |
| 27 Feb 2024 | 20.50 | 20.60 | 20.20 | 20.40 | 551,613 | 11,226,890 |
| 23 Feb 2024 | 21.40 | 21.50 | 20.20 | 20.50 | 5,573,076 | 114,992,970 |
| 22 Feb 2024 | 21.70 | 22.00 | 21.50 | 21.50 | 1,400,470 | 30,283,590 |
| 21 Feb 2024 | 21.70 | 21.80 | 21.60 | 21.70 | 256,729 | 5,569,740 |
| 20 Feb 2024 | 21.90 | 21.90 | 21.60 | 21.70 | 209,596 | 4,547,100 |
| 19 Feb 2024 | 21.60 | 21.90 | 21.60 | 21.90 | 112,683 | 2,451,070 |
| 16 Feb 2024 | 21.60 | 21.70 | 21.50 | 21.60 | 372,937 | 8,060,980 |
| 15 Feb 2024 | 21.90 | 21.90 | 21.60 | 21.60 | 240,501 | 5,219,690 |
| 14 Feb 2024 | 21.60 | 22.00 | 21.50 | 21.90 | 507,546 | 11,035,930 |
| 13 Feb 2024 | 21.60 | 21.80 | 21.50 | 21.60 | 636,727 | 13,770,210 |
| 12 Feb 2024 | 21.40 | 21.60 | 21.10 | 21.60 | 358,310 | 7,650,590 |
| 09 Feb 2024 | 21.30 | 21.40 | 21.20 | 21.30 | 272,705 | 5,811,480 |
| 08 Feb 2024 | 21.30 | 21.60 | 21.20 | 21.30 | 642,363 | 13,749,950 |
| 07 Feb 2024 | 21.70 | 21.70 | 21.10 | 21.20 | 2,271,240 | 48,275,510 |
| 06 Feb 2024 | 21.30 | 21.70 | 21.30 | 21.60 | 700,503 | 15,078,770 |
| 05 Feb 2024 | 21.50 | 21.50 | 21.10 | 21.30 | 1,109,423 | 23,567,210 |
| 02 Feb 2024 | 21.20 | 21.60 | 21.00 | 21.50 | 732,513 | 15,657,870 |
| 01 Feb 2024 | 21.10 | 21.40 | 20.90 | 21.20 | 1,150,372 | 24,384,720 |
| 31 Jan 2024 | 22.00 | 22.00 | 21.10 | 21.10 | 2,299,770 | 49,272,700 |
| 30 Jan 2024 | 22.40 | 22.40 | 21.80 | 22.00 | 1,198,718 | 26,412,280 |
| 29 Jan 2024 | 22.50 | 22.70 | 22.30 | 22.40 | 565,741 | 12,692,630 |
| 26 Jan 2024 | 22.20 | 22.80 | 22.20 | 22.50 | 859,724 | 19,308,940 |
Remark : Volume from SET main board.