Select date :

Historical price From 28 Jun 2023 To 22 Sep 2023

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(28 Aug 2023 To 08 Sep 2023) 		39.50 41.75 38.00 39.25 157,009,794 6,184,060,000
Previous 4 weeks
(26 Jul 2023 To 25 Aug 2023) 		40.00 41.00 36.00 39.00 218,885,421 8,410,086,050
Daily Historical Data
22 Sep 2023 40.75 41.00 40.25 41.00 12,582,440 509,211,625
21 Sep 2023 39.00 40.75 39.00 40.50 21,146,198 850,301,100
20 Sep 2023 38.75 39.50 38.25 39.00 7,963,765 309,877,450
19 Sep 2023 38.25 39.25 38.25 38.75 7,621,494 295,739,325
18 Sep 2023 38.75 39.25 38.25 38.50 7,421,288 286,621,625
15 Sep 2023 38.25 39.50 38.25 39.00 17,550,618 682,383,150
14 Sep 2023 38.00 38.00 37.25 38.00 6,031,425 227,587,600
13 Sep 2023 38.75 38.75 37.50 38.00 12,010,805 456,193,475
12 Sep 2023 39.25 39.25 38.50 39.00 5,705,034 221,438,650
11 Sep 2023 39.00 39.50 38.75 39.25 10,316,208 403,132,225
08 Sep 2023 38.75 39.50 38.75 39.25 6,305,707 226,515,275
07 Sep 2023 38.50 39.25 38.50 38.75 5,078,591 193,390,700
06 Sep 2023 40.25 40.50 38.00 38.75 41,445,666 1,605,681,425
05 Sep 2023 40.75 41.00 40.25 40.50 11,428,579 439,639,800
04 Sep 2023 40.75 41.25 40.50 40.75 9,978,006 406,684,325
01 Sep 2023 41.25 41.75 40.25 40.75 18,520,938 756,927,625
31 Aug 2023 39.50 41.75 39.25 41.00 33,283,047 1,354,128,400
30 Aug 2023 38.50 39.50 38.25 39.25 11,763,834 458,487,650
29 Aug 2023 38.75 39.00 38.00 38.50 10,372,555 399,099,050
28 Aug 2023 39.50 39.50 38.50 38.75 8,832,871 343,505,750
25 Aug 2023 39.25 39.75 38.75 39.00 17,449,592 683,868,050
24 Aug 2023 36.75 39.50 36.75 39.00 25,171,654 972,693,350
23 Aug 2023 36.75 37.00 36.25 36.75 8,702,102 319,022,825
22 Aug 2023 37.00 37.25 36.25 36.75 13,096,644 480,625,300
21 Aug 2023 36.50 36.75 36.00 36.50 12,123,588 440,219,975
18 Aug 2023 37.50 37.75 36.50 36.75 7,065,552 260,878,625
17 Aug 2023 36.75 38.00 36.75 37.50 4,257,995 159,135,125
16 Aug 2023 37.25 37.50 36.25 37.00 13,566,434 497,905,975
15 Aug 2023 38.50 38.75 36.75 37.50 18,884,884 706,656,950
11 Aug 2023 39.00 39.25 38.50 39.00 4,633,791 180,102,650
10 Aug 2023 39.00 39.25 38.25 39.00 8,609,853 332,307,775
09 Aug 2023 39.50 39.75 38.75 39.25 11,853,829 463,590,875
08 Aug 2023 39.50 40.00 39.25 39.50 5,699,642 225,678,625
07 Aug 2023 39.50 40.00 39.00 39.50 6,423,019 253,507,175
04 Aug 2023 39.50 39.75 39.25 39.50 5,161,380 203,934,925
03 Aug 2023 39.25 39.75 39.00 39.50 5,397,915 212,874,200
02 Aug 2023 40.25 40.50 39.50 39.75 11,159,333 445,253,950
31 Jul 2023 40.50 41.00 40.00 40.50 8,069,574 326,841,375
27 Jul 2023 39.00 40.50 38.75 40.00 15,455,185 614,495,675
26 Jul 2023 40.00 40.25 38.50 39.00 16,103,455 630,492,650
25 Jul 2023 39.00 40.25 39.00 40.00 14,893,701 593,223,875
24 Jul 2023 38.75 39.25 38.25 38.50 4,488,903 173,535,075
21 Jul 2023 38.00 39.00 38.00 38.75 4,784,578 184,738,450
20 Jul 2023 39.75 40.00 38.00 38.25 9,758,192 377,443,500
19 Jul 2023 39.00 40.00 38.50 39.50 7,227,409 284,342,025
18 Jul 2023 39.00 39.25 38.50 39.00 7,293,724 284,084,675
17 Jul 2023 39.75 39.75 38.50 39.25 9,748,049 383,552,725
14 Jul 2023 38.00 39.75 38.00 39.50 14,221,080 549,795,075
13 Jul 2023 37.25 37.75 37.00 37.50 4,625,654 173,300,300
12 Jul 2023 37.00 37.75 36.75 37.25 16,918,640 628,379,275
11 Jul 2023 35.00 37.00 34.75 36.50 16,262,793 586,714,675
10 Jul 2023 35.25 35.50 34.50 35.00 9,091,033 317,195,425
07 Jul 2023 35.00 35.50 34.75 35.00 11,563,068 405,530,800
06 Jul 2023 36.00 36.50 34.75 35.00 19,564,685 689,723,400
05 Jul 2023 37.50 38.25 36.25 36.50 11,198,244 415,798,925
04 Jul 2023 37.00 37.50 36.75 37.25 5,263,377 195,706,275
03 Jul 2023 37.50 37.50 36.75 37.25 3,230,790 119,955,225
30 Jun 2023 37.25 37.75 37.00 37.25 5,081,496 189,719,150
29 Jun 2023 36.25 37.25 35.50 36.75 8,303,165 303,366,250
28 Jun 2023 36.25 36.75 36.00 36.00 4,306,662 156,006,825

Remark : Volume from SET main board.