From : 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Recent 2 weeks (25 Mar 2024 To 05 Apr 2024) |
50.75 | 52.00 | 50.00 | 50.25 | 12,464,890 | 633,595,000 |
| Previous 4 weeks (23 Feb 2024 To 22 Mar 2024) |
50.25 | 51.75 | 49.00 | 50.75 | 56,034,588 | 2,795,454,850 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 49.00 | 49.25 | 48.75 | 48.75 | 885,447 | 43,272,275 |
| 24 Apr 2024 | 48.75 | 49.00 | 48.75 | 48.75 | 734,700 | 35,859,300 |
| 23 Apr 2024 | 48.50 | 49.00 | 48.50 | 48.75 | 2,374,071 | 115,705,700 |
| 22 Apr 2024 | 49.00 | 49.25 | 48.50 | 48.50 | 2,401,738 | 117,455,425 |
| 19 Apr 2024 | 48.50 | 49.00 | 48.25 | 48.75 | 4,824,707 | 234,639,975 |
| 18 Apr 2024 | 48.50 | 49.00 | 48.25 | 48.75 | 9,037,963 | 361,802,850 |
| 17 Apr 2024 | 50.50 | 50.75 | 50.00 | 50.25 | 6,414,210 | 242,021,175 |
| 11 Apr 2024 | 50.75 | 51.00 | 50.50 | 50.75 | 841,211 | 42,698,200 |
| 10 Apr 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 1,763,134 | 88,687,850 |
| 09 Apr 2024 | 50.50 | 50.75 | 50.25 | 50.25 | 2,048,098 | 103,205,825 |
| 05 Apr 2024 | 50.25 | 50.50 | 50.00 | 50.25 | 1,170,636 | 58,794,725 |
| 04 Apr 2024 | 50.25 | 50.75 | 50.00 | 50.25 | 1,085,518 | 54,550,600 |
| 03 Apr 2024 | 50.50 | 50.75 | 50.00 | 50.00 | 1,137,137 | 57,219,650 |
| 02 Apr 2024 | 51.00 | 51.25 | 50.50 | 50.50 | 1,256,942 | 63,775,700 |
| 01 Apr 2024 | 51.25 | 51.50 | 51.00 | 51.00 | 1,078,650 | 55,138,875 |
| 29 Mar 2024 | 51.50 | 51.75 | 51.00 | 51.25 | 1,217,468 | 62,446,950 |
| 28 Mar 2024 | 51.50 | 52.00 | 51.50 | 51.50 | 1,477,683 | 76,336,125 |
| 27 Mar 2024 | 51.00 | 51.50 | 51.00 | 51.50 | 928,717 | 47,661,400 |
| 26 Mar 2024 | 50.50 | 51.25 | 50.25 | 51.25 | 1,527,147 | 77,731,450 |
| 25 Mar 2024 | 50.75 | 51.00 | 50.25 | 50.25 | 1,584,992 | 79,939,525 |
| 22 Mar 2024 | 51.25 | 51.25 | 50.50 | 50.75 | 3,414,562 | 173,911,050 |
| 21 Mar 2024 | 50.00 | 51.75 | 50.00 | 51.50 | 4,071,362 | 207,097,900 |
| 20 Mar 2024 | 50.00 | 50.25 | 50.00 | 50.00 | 405,743 | 20,288,150 |
| 19 Mar 2024 | 50.00 | 50.50 | 50.00 | 50.25 | 1,267,568 | 63,631,300 |
| 18 Mar 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 1,495,577 | 74,923,625 |
| 15 Mar 2024 | 49.75 | 50.25 | 49.75 | 50.00 | 6,537,908 | 326,655,375 |
| 14 Mar 2024 | 50.00 | 50.25 | 49.75 | 50.00 | 2,623,532 | 131,086,275 |
| 13 Mar 2024 | 49.75 | 50.00 | 49.75 | 49.75 | 1,268,705 | 63,151,375 |
| 12 Mar 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 2,478,503 | 123,260,725 |
| 11 Mar 2024 | 49.75 | 50.25 | 49.75 | 49.75 | 1,908,135 | 95,036,850 |
| 08 Mar 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 1,547,743 | 76,945,475 |
| 07 Mar 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 2,131,878 | 105,984,550 |
| 06 Mar 2024 | 49.50 | 49.75 | 49.00 | 49.50 | 9,936,288 | 491,190,300 |
| 05 Mar 2024 | 49.50 | 50.00 | 49.50 | 49.50 | 1,830,738 | 90,836,000 |
| 04 Mar 2024 | 49.50 | 49.75 | 49.50 | 49.50 | 3,023,111 | 149,861,250 |
| 01 Mar 2024 | 49.75 | 50.00 | 49.50 | 49.50 | 2,308,814 | 114,625,925 |
| 29 Feb 2024 | 49.75 | 50.00 | 49.75 | 49.75 | 1,817,945 | 90,440,050 |
| 28 Feb 2024 | 49.75 | 50.00 | 49.50 | 49.75 | 2,831,600 | 140,851,700 |
| 27 Feb 2024 | 50.00 | 50.00 | 49.75 | 49.75 | 2,099,339 | 104,560,375 |
| 23 Feb 2024 | 50.25 | 50.25 | 49.75 | 49.75 | 3,035,537 | 151,116,600 |
| 22 Feb 2024 | 50.25 | 51.00 | 49.75 | 50.00 | 5,802,902 | 291,243,675 |
| 21 Feb 2024 | 50.00 | 50.25 | 49.75 | 49.75 | 3,639,220 | 181,866,375 |
| 20 Feb 2024 | 50.00 | 50.25 | 49.75 | 49.75 | 1,257,761 | 62,813,475 |
| 19 Feb 2024 | 50.00 | 50.00 | 49.75 | 50.00 | 1,262,595 | 62,938,950 |
| 16 Feb 2024 | 49.75 | 50.25 | 49.75 | 49.75 | 1,463,234 | 73,085,600 |
| 15 Feb 2024 | 50.25 | 50.25 | 49.75 | 49.75 | 1,517,235 | 75,688,500 |
| 14 Feb 2024 | 50.50 | 50.50 | 50.00 | 50.00 | 777,373 | 38,958,225 |
| 13 Feb 2024 | 50.00 | 50.75 | 50.00 | 50.50 | 1,829,436 | 92,235,750 |
| 12 Feb 2024 | 50.00 | 50.25 | 49.75 | 50.00 | 658,908 | 32,915,050 |
| 09 Feb 2024 | 50.00 | 50.25 | 49.75 | 50.25 | 894,417 | 44,725,175 |
| 08 Feb 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 2,918,450 | 146,156,100 |
| 07 Feb 2024 | 50.50 | 51.00 | 50.50 | 50.75 | 1,074,380 | 54,439,800 |
| 06 Feb 2024 | 50.50 | 50.75 | 50.25 | 50.50 | 1,298,953 | 65,536,375 |
| 05 Feb 2024 | 50.50 | 50.75 | 50.25 | 50.25 | 1,611,825 | 81,289,500 |
| 02 Feb 2024 | 50.75 | 51.00 | 50.25 | 50.50 | 2,165,344 | 109,438,225 |
| 01 Feb 2024 | 50.75 | 50.75 | 50.25 | 50.50 | 462,137 | 23,352,825 |
| 31 Jan 2024 | 50.75 | 50.75 | 50.25 | 50.75 | 1,436,138 | 72,761,575 |
| 30 Jan 2024 | 51.50 | 51.50 | 50.50 | 50.75 | 3,888,633 | 197,844,800 |
| 29 Jan 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 1,092,230 | 55,938,375 |
| 26 Jan 2024 | 51.00 | 51.00 | 50.25 | 50.50 | 2,270,049 | 114,839,225 |
Remark : Volume from SET main board.