Historical price From 25 Jun 2024 To 19 Sep 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(23 Aug 2024 To 05 Sep 2024) |
24.20 | 27.50 | 23.80 | 27.00 | 143,272,882 | 3,593,878,710 |
|
Previous 4 weeks
(24 Jul 2024 To 22 Aug 2024) |
27.50 | 29.25 | 22.30 | 24.10 | 198,039,287 | 4,806,586,325 |
| Daily Historical Data | ||||||
| 19 Sep 2024 | 27.25 | 28.75 | 27.00 | 28.50 | 18,456,507 | 514,533,050 |
| 18 Sep 2024 | 27.25 | 28.00 | 27.00 | 27.00 | 9,865,368 | 270,198,675 |
| 17 Sep 2024 | 27.50 | 28.00 | 27.00 | 27.25 | 9,057,087 | 248,767,225 |
| 16 Sep 2024 | 27.00 | 27.50 | 26.50 | 27.50 | 21,493,680 | 584,307,250 |
| 13 Sep 2024 | 27.75 | 28.00 | 27.25 | 27.50 | 6,575,688 | 181,200,650 |
| 12 Sep 2024 | 28.25 | 28.50 | 27.25 | 27.50 | 10,024,259 | 277,324,825 |
| 11 Sep 2024 | 28.00 | 28.50 | 27.75 | 28.25 | 12,641,858 | 355,152,050 |
| 10 Sep 2024 | 28.50 | 29.00 | 28.00 | 28.00 | 12,158,621 | 343,768,700 |
| 09 Sep 2024 | 28.00 | 28.75 | 27.50 | 28.50 | 14,033,947 | 395,117,225 |
| 06 Sep 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 13,069,475 | 366,973,425 |
| 05 Sep 2024 | 25.25 | 27.50 | 25.25 | 27.00 | 25,666,051 | 684,575,275 |
| 04 Sep 2024 | 24.50 | 25.25 | 24.30 | 25.00 | 17,579,311 | 434,249,835 |
| 03 Sep 2024 | 24.20 | 25.25 | 24.20 | 24.70 | 16,923,402 | 420,107,570 |
| 02 Sep 2024 | 24.10 | 24.60 | 23.80 | 24.10 | 13,889,862 | 335,760,530 |
| 30 Aug 2024 | 24.70 | 25.00 | 24.20 | 24.30 | 17,229,799 | 422,698,580 |
| 29 Aug 2024 | 24.80 | 25.25 | 24.60 | 24.70 | 7,107,857 | 176,392,020 |
| 28 Aug 2024 | 25.25 | 25.50 | 24.60 | 24.80 | 8,412,194 | 209,436,945 |
| 27 Aug 2024 | 25.00 | 25.75 | 25.00 | 25.25 | 5,767,975 | 146,392,425 |
| 26 Aug 2024 | 25.25 | 25.25 | 24.60 | 25.00 | 13,331,580 | 330,918,900 |
| 23 Aug 2024 | 24.20 | 25.50 | 24.20 | 25.25 | 17,364,851 | 433,346,630 |
| 22 Aug 2024 | 23.50 | 24.10 | 23.40 | 24.10 | 17,174,800 | 408,879,720 |
| 21 Aug 2024 | 22.60 | 23.40 | 22.60 | 23.30 | 12,876,749 | 296,349,870 |
| 20 Aug 2024 | 23.40 | 23.90 | 22.50 | 22.70 | 20,359,119 | 471,363,290 |
| 19 Aug 2024 | 23.20 | 23.80 | 22.80 | 23.40 | 14,835,191 | 346,871,770 |
| 16 Aug 2024 | 22.80 | 23.10 | 22.30 | 23.00 | 17,893,913 | 406,698,250 |
| 15 Aug 2024 | 22.90 | 23.00 | 22.30 | 22.60 | 9,450,627 | 213,108,880 |
| 14 Aug 2024 | 22.90 | 23.40 | 22.40 | 22.80 | 17,948,330 | 411,241,970 |
| 13 Aug 2024 | 24.00 | 24.10 | 22.70 | 22.90 | 26,881,778 | 623,228,870 |
| 09 Aug 2024 | 25.50 | 26.00 | 24.30 | 24.30 | 12,365,181 | 306,020,555 |
| 08 Aug 2024 | 25.25 | 26.00 | 24.90 | 25.50 | 5,320,275 | 135,093,000 |
| 07 Aug 2024 | 25.25 | 26.00 | 25.25 | 25.50 | 4,402,637 | 112,374,325 |
| 06 Aug 2024 | 26.50 | 26.75 | 25.75 | 25.75 | 3,869,262 | 100,651,775 |
| 05 Aug 2024 | 27.75 | 28.00 | 26.50 | 26.75 | 5,606,201 | 152,047,025 |
| 02 Aug 2024 | 28.25 | 28.75 | 28.25 | 28.25 | 3,995,367 | 113,620,700 |
| 01 Aug 2024 | 28.00 | 29.25 | 28.00 | 29.00 | 5,802,585 | 166,379,075 |
| 31 Jul 2024 | 28.25 | 28.50 | 28.00 | 28.25 | 2,641,679 | 74,659,300 |
| 30 Jul 2024 | 28.75 | 28.75 | 28.00 | 28.25 | 3,532,825 | 99,962,825 |
| 26 Jul 2024 | 28.50 | 28.75 | 28.00 | 28.75 | 4,850,261 | 137,518,775 |
| 25 Jul 2024 | 27.75 | 28.50 | 27.75 | 28.50 | 4,020,081 | 113,712,150 |
| 24 Jul 2024 | 27.50 | 28.00 | 27.25 | 28.00 | 4,212,426 | 116,804,200 |
| 23 Jul 2024 | 28.50 | 28.75 | 27.50 | 27.50 | 8,399,688 | 235,768,400 |
| 19 Jul 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 8,692,589 | 247,242,325 |
| 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 |
Remark : Volume from SET main board.