Select date :

Historical price From 04 Nov 2024 To 30 Jan 2025

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jan 2025 To 16 Jan 2025)
19.60 20.00 17.00 17.60 203,420,754 3,665,240,630
Previous 4 weeks
(02 Dec 2024 To 02 Jan 2025)
21.50 21.90 18.70 19.50 250,816,685 5,034,330,090
Daily Historical Data
30 Jan 2025 16.70 17.40 16.70 17.40 13,661,767 234,241,890
29 Jan 2025 16.60 17.10 16.20 16.70 20,332,061 339,568,630
28 Jan 2025 16.70 17.10 15.30 16.30 40,140,103 645,901,620
27 Jan 2025 16.60 16.80 16.50 16.70 6,331,563 105,675,410
24 Jan 2025 16.40 16.90 16.40 16.70 16,004,747 265,902,390
23 Jan 2025 17.00 17.00 16.40 16.40 12,877,681 214,763,090
22 Jan 2025 17.50 17.70 17.20 17.30 6,291,104 109,521,830
21 Jan 2025 17.30 17.70 17.10 17.50 9,078,762 158,639,290
20 Jan 2025 16.80 17.10 16.70 17.10 9,057,007 153,630,120
17 Jan 2025 17.60 17.70 16.60 16.60 17,645,543 301,375,480
16 Jan 2025 17.50 18.00 17.30 17.60 20,238,196 356,259,550
15 Jan 2025 17.20 17.90 17.10 17.50 23,831,832 417,718,270
14 Jan 2025 17.90 18.10 17.40 17.70 17,963,906 318,040,860
13 Jan 2025 17.40 18.20 17.40 17.90 16,724,670 298,809,180
10 Jan 2025 17.30 17.80 17.00 17.70 19,655,184 343,218,450
09 Jan 2025 18.40 18.40 17.30 17.70 45,836,468 806,908,000
08 Jan 2025 18.90 19.10 18.10 18.40 11,663,998 216,680,870
07 Jan 2025 18.50 19.30 18.50 19.10 23,281,714 440,122,510
06 Jan 2025 19.50 19.50 18.40 18.50 9,916,249 187,116,070
03 Jan 2025 19.60 20.00 19.30 19.50 14,308,537 280,366,870
02 Jan 2025 19.50 19.60 19.20 19.50 6,076,266 117,770,880
30 Dec 2024 19.70 19.80 19.40 19.60 8,404,391 164,565,480
27 Dec 2024 19.70 20.20 19.70 19.80 6,691,236 133,133,190
26 Dec 2024 19.90 20.20 19.50 19.80 11,597,433 226,262,630
25 Dec 2024 20.00 20.20 19.80 19.90 7,199,502 143,894,190
24 Dec 2024 19.10 20.10 19.10 19.90 10,338,220 204,322,070
23 Dec 2024 19.20 19.40 18.70 19.30 20,406,885 375,357,280
20 Dec 2024 19.40 19.60 18.90 18.90 9,194,355 176,071,250
19 Dec 2024 18.90 19.50 18.70 19.40 14,371,546 276,289,520
18 Dec 2024 19.50 19.80 19.20 19.20 14,531,780 281,974,770
17 Dec 2024 20.10 20.20 19.40 19.40 13,761,105 272,116,050
16 Dec 2024 20.50 20.60 19.90 20.10 12,792,320 257,911,110
13 Dec 2024 20.60 21.00 20.60 20.70 5,779,380 115,885,920
12 Dec 2024 20.90 21.10 20.80 20.80 9,378,434 192,978,520
11 Dec 2024 20.50 21.00 20.40 20.60 10,415,365 216,256,930
09 Dec 2024 20.20 20.50 20.00 20.30 11,337,387 220,850,810
06 Dec 2024 21.30 21.30 20.30 20.30 25,426,283 525,574,650
04 Dec 2024 21.50 21.90 21.30 21.30 19,389,497 419,181,080
03 Dec 2024 21.50 21.70 21.30 21.60 18,748,927 403,060,780
02 Dec 2024 21.50 21.80 21.00 21.40 14,976,373 310,872,980
29 Nov 2024 21.30 21.90 21.30 21.40 21,227,527 456,394,320
28 Nov 2024 22.30 22.40 21.30 21.40 29,240,744 632,695,180
27 Nov 2024 22.70 22.80 22.10 22.30 19,750,427 441,176,570
26 Nov 2024 22.80 23.20 22.50 22.50 40,013,351 910,729,270
25 Nov 2024 22.80 23.60 22.50 22.90 166,288,708 3,815,871,780
22 Nov 2024 23.90 24.40 23.80 24.00 14,756,756 354,977,700
21 Nov 2024 24.40 24.40 23.60 23.80 13,401,768 320,275,160
20 Nov 2024 24.20 24.50 24.10 24.40 5,290,831 128,980,630
19 Nov 2024 24.50 24.90 24.20 24.30 11,251,814 276,351,740
18 Nov 2024 23.80 24.40 23.70 24.30 7,189,663 173,852,420
15 Nov 2024 23.00 23.80 22.80 23.60 12,541,594 294,536,620
14 Nov 2024 22.80 23.10 22.60 22.90 9,267,900 212,071,420
13 Nov 2024 22.80 23.20 22.60 22.90 7,834,814 179,498,270
12 Nov 2024 22.60 23.30 22.50 22.80 11,963,799 274,195,780
11 Nov 2024 23.20 23.20 22.60 22.80 14,874,513 339,168,460
08 Nov 2024 23.70 24.50 23.30 23.50 20,305,761 481,622,570
07 Nov 2024 24.80 24.80 23.30 23.50 25,519,281 604,330,250
06 Nov 2024 26.00 26.00 24.80 25.00 7,829,165 198,382,880
05 Nov 2024 25.25 26.25 25.25 26.25 5,708,673 146,907,300
04 Nov 2024 25.50 25.75 25.25 25.25 2,066,483 52,650,700

Remark : Volume from SET main board.