Historical price From 24 Feb 2023 To 29 May 2023
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(27 Apr 2023 To 15 May 2023) |
42.75 | 46.00 | 42.75 | 44.00 | 68,931,165 | 2,771,245,825 |
Previous 4 weeks
(27 Mar 2023 To 26 Apr 2023) |
47.00 | 48.50 | 41.50 | 42.75 | 156,456,255 | 6,963,962,000 |
Daily Historical Data | ||||||
29 May 2023 | 39.75 | 40.75 | 39.00 | 40.25 | 8,615,814 | 338,928,725 |
26 May 2023 | 39.75 | 40.25 | 39.00 | 39.75 | 11,321,790 | 449,871,025 |
25 May 2023 | 41.50 | 41.75 | 38.75 | 39.50 | 28,463,253 | 1,134,203,175 |
24 May 2023 | 42.25 | 42.50 | 41.25 | 41.75 | 8,259,020 | 331,724,025 |
23 May 2023 | 41.50 | 42.50 | 41.50 | 42.50 | 2,219,659 | 93,562,600 |
22 May 2023 | 41.75 | 42.25 | 40.50 | 42.25 | 8,029,906 | 332,942,075 |
19 May 2023 | 43.00 | 43.25 | 41.75 | 42.25 | 8,192,815 | 345,809,600 |
18 May 2023 | 43.50 | 44.00 | 43.25 | 43.25 | 3,467,454 | 150,121,300 |
17 May 2023 | 44.00 | 44.00 | 42.50 | 43.25 | 4,631,278 | 199,547,425 |
16 May 2023 | 43.75 | 44.25 | 43.50 | 44.00 | 1,650,524 | 72,401,275 |
15 May 2023 | 44.50 | 44.75 | 43.50 | 44.00 | 9,828,426 | 161,880,375 |
12 May 2023 | 44.25 | 44.75 | 43.50 | 44.00 | 6,146,804 | 269,785,450 |
11 May 2023 | 44.75 | 45.00 | 44.25 | 44.50 | 2,702,100 | 120,282,375 |
10 May 2023 | 44.75 | 45.00 | 44.50 | 44.75 | 2,668,500 | 119,370,250 |
09 May 2023 | 45.75 | 45.75 | 44.50 | 45.00 | 5,767,300 | 259,870,550 |
08 May 2023 | 45.00 | 46.00 | 44.50 | 45.75 | 6,262,200 | 283,640,325 |
03 May 2023 | 44.00 | 44.75 | 43.75 | 44.75 | 10,744,329 | 463,308,825 |
02 May 2023 | 44.50 | 44.50 | 43.50 | 44.25 | 6,401,139 | 281,812,650 |
28 Apr 2023 | 45.00 | 45.00 | 43.75 | 44.00 | 5,857,955 | 258,968,175 |
27 Apr 2023 | 42.75 | 44.50 | 42.75 | 44.00 | 12,552,412 | 552,326,850 |
26 Apr 2023 | 43.50 | 44.00 | 42.50 | 42.75 | 9,998,722 | 429,816,150 |
25 Apr 2023 | 41.75 | 43.50 | 41.50 | 43.25 | 14,570,094 | 619,302,500 |
24 Apr 2023 | 41.75 | 42.75 | 41.50 | 42.50 | 4,500,471 | 190,486,225 |
21 Apr 2023 | 43.50 | 43.75 | 41.50 | 42.25 | 10,862,008 | 458,901,300 |
20 Apr 2023 | 43.75 | 44.00 | 43.25 | 43.50 | 5,902,257 | 257,427,025 |
19 Apr 2023 | 43.25 | 44.25 | 42.50 | 43.50 | 10,147,287 | 441,620,750 |
18 Apr 2023 | 44.25 | 44.25 | 43.50 | 44.00 | 8,191,453 | 359,505,300 |
17 Apr 2023 | 45.00 | 45.25 | 43.50 | 43.75 | 14,123,489 | 622,220,500 |
12 Apr 2023 | 45.25 | 45.25 | 44.00 | 44.75 | 7,743,978 | 343,654,725 |
11 Apr 2023 | 45.25 | 45.50 | 44.50 | 45.25 | 5,973,799 | 268,841,225 |
10 Apr 2023 | 45.25 | 45.75 | 44.75 | 45.50 | 7,120,992 | 323,358,250 |
07 Apr 2023 | 44.75 | 45.75 | 44.75 | 45.25 | 7,575,089 | 342,517,300 |
05 Apr 2023 | 45.50 | 45.75 | 44.75 | 44.75 | 4,720,073 | 212,039,675 |
04 Apr 2023 | 46.00 | 46.00 | 44.75 | 45.50 | 7,759,228 | 351,305,775 |
03 Apr 2023 | 46.00 | 46.50 | 45.50 | 46.25 | 7,255,344 | 329,825,225 |
31 Mar 2023 | 46.50 | 46.75 | 45.50 | 46.25 | 6,496,680 | 299,351,375 |
30 Mar 2023 | 48.00 | 48.00 | 46.00 | 46.75 | 9,453,254 | 442,695,400 |
29 Mar 2023 | 48.25 | 48.50 | 47.75 | 47.75 | 4,349,842 | 208,768,700 |
28 Mar 2023 | 47.00 | 48.25 | 47.00 | 48.00 | 6,467,628 | 309,082,700 |
27 Mar 2023 | 47.00 | 47.75 | 47.00 | 47.00 | 3,244,567 | 153,241,900 |
24 Mar 2023 | 47.25 | 47.75 | 46.75 | 46.75 | 5,674,046 | 266,471,600 |
23 Mar 2023 | 46.75 | 47.75 | 46.50 | 47.25 | 5,079,156 | 240,087,600 |
22 Mar 2023 | 47.25 | 47.50 | 46.50 | 47.00 | 11,890,245 | 559,103,475 |
21 Mar 2023 | 47.00 | 47.75 | 46.50 | 47.00 | 9,144,642 | 430,766,950 |
20 Mar 2023 | 46.00 | 46.75 | 45.75 | 46.75 | 13,902,417 | 643,823,425 |
17 Mar 2023 | 48.25 | 48.50 | 45.50 | 46.00 | 29,848,986 | 1,385,166,750 |
16 Mar 2023 | 48.00 | 49.00 | 47.50 | 47.75 | 12,004,610 | 579,603,650 |
15 Mar 2023 | 49.50 | 50.00 | 47.50 | 48.75 | 27,959,663 | 1,357,850,875 |
14 Mar 2023 | 50.75 | 51.25 | 49.00 | 49.25 | 14,180,323 | 707,308,350 |
13 Mar 2023 | 52.25 | 52.50 | 51.00 | 51.00 | 9,638,011 | 497,800,525 |
10 Mar 2023 | 52.25 | 52.50 | 52.00 | 52.25 | 3,355,732 | 175,140,750 |
09 Mar 2023 | 52.75 | 53.00 | 52.25 | 52.50 | 6,113,728 | 307,370,375 |
08 Mar 2023 | 52.75 | 53.00 | 52.00 | 52.75 | 8,350,426 | 438,529,150 |
07 Mar 2023 | 53.25 | 53.75 | 53.00 | 53.50 | 6,052,946 | 322,911,850 |
03 Mar 2023 | 53.25 | 53.25 | 52.50 | 53.25 | 6,587,937 | 348,972,300 |
02 Mar 2023 | 52.50 | 53.75 | 52.25 | 53.00 | 21,066,030 | 1,112,195,525 |
01 Mar 2023 | 52.00 | 52.50 | 51.25 | 51.75 | 8,311,527 | 431,793,250 |
28 Feb 2023 | 52.50 | 52.75 | 51.75 | 52.00 | 5,134,960 | 267,100,250 |
27 Feb 2023 | 52.00 | 52.50 | 51.75 | 52.25 | 4,208,260 | 216,187,550 |
24 Feb 2023 | 52.25 | 52.75 | 51.50 | 52.25 | 6,019,782 | 312,967,075 |
Remark : Volume from SET main board.