Select date :

Historical price From 22 Apr 2024 To 18 Jul 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Jun 2024 To 04 Jul 2024)
33.50 34.50 30.50 32.00 56,190,524 1,848,176,400
Previous 4 weeks
(23 May 2024 To 20 Jun 2024)
33.25 35.25 32.50 33.75 162,218,081 5,473,528,000
Daily Historical Data
18 Jul 2024 29.00 29.50 28.75 29.00 6,866,291 199,644,725
17 Jul 2024 30.25 30.25 28.75 29.00 13,438,913 393,370,575
16 Jul 2024 30.25 30.50 29.50 30.25 5,282,655 158,793,950
15 Jul 2024 30.50 30.75 30.00 30.00 5,027,910 152,078,125
12 Jul 2024 30.50 31.00 30.25 30.75 5,888,757 180,060,800
11 Jul 2024 30.50 31.00 30.25 30.50 7,936,948 242,909,175
10 Jul 2024 30.50 31.00 30.00 30.50 11,483,881 348,580,300
09 Jul 2024 31.25 31.25 30.50 31.00 10,714,591 329,425,200
08 Jul 2024 31.50 31.75 31.25 31.50 6,496,190 204,021,250
05 Jul 2024 31.25 32.00 31.25 32.00 8,175,907 258,665,025
04 Jul 2024 32.75 33.00 30.50 32.00 17,656,852 558,674,825
03 Jul 2024 33.00 33.25 32.50 33.00 4,590,812 150,990,450
02 Jul 2024 33.25 33.75 33.00 33.25 5,044,802 168,358,050
01 Jul 2024 34.00 34.00 33.25 33.50 2,697,963 90,467,575
28 Jun 2024 33.50 34.00 33.00 33.75 4,442,918 149,125,225
27 Jun 2024 33.75 33.75 33.25 33.50 5,606,035 187,967,025
26 Jun 2024 34.25 34.25 33.75 34.00 2,275,039 77,363,200
25 Jun 2024 34.25 34.50 33.75 34.25 2,282,245 78,003,600
24 Jun 2024 33.50 34.50 33.25 34.00 6,290,513 213,408,575
21 Jun 2024 33.50 34.00 33.25 33.50 5,303,345 173,817,875
20 Jun 2024 34.00 34.00 33.25 33.75 3,351,852 112,824,950
19 Jun 2024 33.25 34.00 33.25 34.00 11,815,793 398,717,575
18 Jun 2024 33.25 33.75 32.75 33.00 6,141,614 203,126,100
17 Jun 2024 33.25 33.50 32.75 33.00 10,944,818 363,077,425
14 Jun 2024 33.50 33.75 32.50 33.25 8,125,206 270,950,450
13 Jun 2024 34.00 34.00 33.00 33.50 7,460,974 249,639,950
12 Jun 2024 33.50 34.00 33.25 33.75 4,575,335 154,226,700
11 Jun 2024 33.50 34.00 33.50 33.50 3,155,102 106,122,225
10 Jun 2024 33.50 33.75 33.25 33.50 6,222,954 205,172,200
07 Jun 2024 33.75 34.00 33.25 33.75 3,837,530 129,369,650
06 Jun 2024 34.75 34.75 33.50 33.75 12,656,222 429,637,075
05 Jun 2024 34.75 35.25 34.50 35.00 7,997,355 278,032,300
04 Jun 2024 34.25 35.00 33.75 34.75 18,676,597 641,197,750
31 May 2024 34.00 34.25 33.00 33.25 12,106,342 403,983,375
30 May 2024 34.00 34.25 33.50 34.25 6,250,555 212,346,575
29 May 2024 34.25 34.75 33.75 34.25 11,544,597 395,756,250
28 May 2024 34.00 34.50 33.50 34.25 9,612,858 327,323,400
27 May 2024 33.50 33.75 33.25 33.50 2,740,821 91,771,800
24 May 2024 33.25 33.50 33.00 33.25 4,257,877 141,534,850
23 May 2024 33.25 34.00 33.00 33.75 10,743,679 358,717,400
21 May 2024 33.00 33.75 32.75 33.25 13,009,857 432,105,750
20 May 2024 33.50 33.75 33.00 33.50 6,527,515 217,606,175
17 May 2024 32.00 33.50 31.75 33.50 21,364,297 702,222,450
16 May 2024 30.75 31.75 30.75 31.25 7,679,731 182,314,700
15 May 2024 30.50 31.00 30.00 30.75 9,054,732 183,561,750
14 May 2024 31.25 31.25 30.00 30.50 11,657,142 355,887,175
13 May 2024 31.25 31.75 31.00 31.25 3,838,725 120,085,875
10 May 2024 31.50 31.75 30.75 31.00 12,908,034 389,252,450
09 May 2024 32.50 32.50 31.50 31.75 8,369,214 266,246,150
08 May 2024 32.50 32.50 32.00 32.50 3,839,297 124,122,775
07 May 2024 32.25 32.75 32.00 32.25 3,935,022 127,211,275
03 May 2024 32.25 32.50 31.75 32.00 2,048,404 65,767,125
02 May 2024 32.25 32.50 31.75 32.00 3,219,409 103,461,975
30 Apr 2024 32.75 32.75 32.00 32.50 8,492,638 275,570,950
29 Apr 2024 32.50 32.75 31.75 32.50 3,538,713 114,200,525
26 Apr 2024 32.50 32.75 32.25 32.25 3,558,290 115,420,725
25 Apr 2024 33.25 33.25 32.25 32.50 5,359,243 174,360,625
24 Apr 2024 33.50 33.50 32.75 33.25 10,570,132 326,021,350
23 Apr 2024 32.50 34.00 32.25 33.25 18,741,629 622,869,625
22 Apr 2024 31.75 32.25 31.25 32.00 13,341,103 422,914,175

Remark : Volume from SET main board.