From To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Mar 2024 To 03 Apr 2024) |
22.40 | 23.20 | 21.00 | 22.40 | 21,691,910 | 478,980,920 |
|
Previous 4 weeks
(21 Feb 2024 To 20 Mar 2024) |
25.25 | 26.00 | 21.90 | 22.30 | 43,161,653 | 1,022,732,830 |
| Daily Historical Data | ||||||
| 23 April 2024 | 22.70 | 22.80 | 22.40 | 22.50 | 730,533 | 16,498,380 |
| 22 April 2024 | 22.40 | 22.70 | 22.30 | 22.60 | 524,950 | 11,819,590 |
| 19 April 2024 | 22.20 | 22.50 | 21.90 | 22.20 | 2,886,118 | 64,330,780 |
| 18 April 2024 | 22.70 | 22.80 | 22.20 | 22.50 | 2,167,621 | 48,907,290 |
| 17 April 2024 | 23.10 | 23.10 | 22.40 | 22.60 | 2,324,264 | 52,710,340 |
| 11 April 2024 | 23.60 | 23.60 | 23.10 | 23.20 | 1,892,364 | 44,015,530 |
| 10 April 2024 | 23.20 | 23.70 | 23.20 | 23.60 | 1,213,486 | 28,477,500 |
| 09 April 2024 | 22.70 | 23.30 | 22.70 | 23.30 | 1,790,534 | 41,287,630 |
| 05 April 2024 | 22.40 | 22.80 | 22.40 | 22.60 | 1,157,374 | 26,183,800 |
| 04 April 2024 | 22.40 | 22.60 | 22.30 | 22.40 | 1,515,510 | 34,040,870 |
| 03 April 2024 | 22.40 | 22.70 | 22.40 | 22.40 | 2,162,252 | 48,550,070 |
| 02 April 2024 | 21.90 | 22.50 | 21.90 | 22.30 | 2,092,078 | 46,484,590 |
| 01 April 2024 | 21.20 | 22.30 | 21.00 | 22.10 | 3,025,849 | 66,080,600 |
| 29 March 2024 | 22.00 | 22.10 | 21.00 | 21.10 | 5,152,109 | 110,178,750 |
| 28 March 2024 | 22.30 | 22.30 | 21.90 | 21.90 | 2,800,820 | 61,845,610 |
| 27 March 2024 | 22.30 | 22.50 | 22.20 | 22.20 | 812,860 | 18,140,220 |
| 26 March 2024 | 22.40 | 22.50 | 22.20 | 22.30 | 1,582,959 | 35,232,610 |
| 25 March 2024 | 22.60 | 22.70 | 22.30 | 22.40 | 1,198,658 | 26,878,580 |
| 22 March 2024 | 22.90 | 23.20 | 22.60 | 22.60 | 1,027,238 | 23,597,880 |
| 21 March 2024 | 22.40 | 23.10 | 22.40 | 22.90 | 1,837,087 | 41,992,010 |
| 20 March 2024 | 22.40 | 22.50 | 22.30 | 22.30 | 641,804 | 14,372,500 |
| 19 March 2024 | 22.20 | 22.50 | 22.20 | 22.30 | 619,680 | 13,852,210 |
| 18 March 2024 | 22.40 | 22.50 | 21.90 | 22.30 | 2,526,992 | 55,900,670 |
| 15 March 2024 | 22.60 | 22.80 | 22.20 | 22.30 | 1,406,927 | 31,601,100 |
| 14 March 2024 | 22.10 | 22.60 | 22.10 | 22.50 | 1,864,695 | 41,666,600 |
| 13 March 2024 | 23.20 | 23.30 | 22.90 | 22.90 | 2,206,023 | 50,869,630 |
| 12 March 2024 | 23.20 | 23.40 | 22.70 | 22.80 | 1,685,997 | 38,643,260 |
| 11 March 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 1,374,767 | 32,051,880 |
| 08 March 2024 | 23.20 | 23.70 | 23.10 | 23.50 | 1,024,316 | 23,986,510 |
| 07 March 2024 | 23.10 | 23.60 | 23.00 | 23.20 | 2,316,633 | 53,995,670 |
| 06 March 2024 | 22.60 | 23.40 | 22.60 | 23.00 | 1,329,058 | 30,563,440 |
| 05 March 2024 | 23.30 | 23.30 | 22.50 | 22.70 | 2,306,622 | 52,558,440 |
| 04 March 2024 | 24.00 | 24.10 | 23.10 | 23.10 | 2,675,010 | 62,603,070 |
| 01 March 2024 | 23.50 | 24.00 | 23.10 | 23.90 | 2,556,646 | 60,187,560 |
| 29 February 2024 | 24.10 | 24.40 | 23.80 | 23.80 | 1,215,860 | 29,197,770 |
| 28 February 2024 | 24.80 | 24.80 | 24.10 | 24.10 | 2,264,691 | 55,020,600 |
| 27 February 2024 | 24.90 | 25.00 | 24.50 | 24.90 | 863,847 | 21,409,520 |
| 23 February 2024 | 25.25 | 26.00 | 24.70 | 24.80 | 7,578,788 | 189,917,135 |
| 22 February 2024 | 24.30 | 25.25 | 24.20 | 25.25 | 1,837,254 | 45,475,635 |
| 21 February 2024 | 25.25 | 25.25 | 24.10 | 24.20 | 4,866,043 | 118,859,630 |
| 20 February 2024 | 25.75 | 26.00 | 25.25 | 25.25 | 884,630 | 22,578,875 |
| 19 February 2024 | 24.90 | 25.75 | 24.90 | 25.75 | 829,086 | 21,141,640 |
| 16 February 2024 | 25.50 | 25.50 | 24.80 | 24.90 | 1,083,304 | 27,063,190 |
| 15 February 2024 | 25.25 | 25.50 | 24.70 | 25.25 | 2,753,787 | 68,881,660 |
| 14 February 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 4,086,958 | 104,488,325 |
| 13 February 2024 | 26.00 | 26.75 | 26.00 | 26.50 | 1,088,061 | 28,680,900 |
| 12 February 2024 | 26.00 | 26.50 | 26.00 | 26.00 | 1,655,933 | 43,305,150 |
| 09 February 2024 | 27.25 | 27.50 | 25.75 | 26.25 | 5,699,264 | 150,912,075 |
| 08 February 2024 | 28.00 | 28.00 | 27.25 | 27.25 | 2,764,895 | 76,292,325 |
| 07 February 2024 | 28.50 | 28.50 | 28.00 | 28.50 | 1,211,007 | 34,140,525 |
| 06 February 2024 | 28.00 | 28.50 | 28.00 | 28.50 | 281,614 | 7,971,050 |
| 05 February 2024 | 28.75 | 29.00 | 28.00 | 28.00 | 1,247,572 | 35,314,050 |
| 02 February 2024 | 28.50 | 29.00 | 28.50 | 28.50 | 396,030 | 11,338,275 |
| 01 February 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 1,084,965 | 31,284,925 |
| 31 January 2024 | 29.00 | 29.50 | 28.25 | 29.25 | 1,732,675 | 49,944,650 |
| 30 January 2024 | 29.00 | 29.25 | 28.50 | 29.00 | 1,531,493 | 44,019,750 |
| 29 January 2024 | 28.50 | 29.50 | 28.25 | 29.00 | 1,366,921 | 39,494,350 |
| 26 January 2024 | 28.50 | 28.75 | 28.00 | 28.25 | 828,399 | 23,440,950 |
| 25 January 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 561,120 | 16,183,750 |
| 24 January 2024 | 28.75 | 29.50 | 28.50 | 29.25 | 1,292,362 | 37,261,475 |
Remark : Volume from SET main board.
World Class Manufacturer