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.