From : 29 Jan 2024 to 26 Apr 2024
| Date | Open (Baht) | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 to 09 Apr 2024) |
27.75 | 28.50 | 26.75 | 28.00 | 60,525,888 | 1,670,356,150 |
| Previous 4 weeks (27 Feb 2024 to 25 Mar 2024) |
27.00 | 30.00 | 25.00 | 27.75 | 231,205,100 | 6,372,542,275 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 25.75 | 26.00 | 25.50 | 25.75 | 5,571,177 | 143,092,350 |
| 25 Apr 2024 | 25.25 | 26.50 | 25.25 | 26.00 | 9,428,932 | 244,592,000 |
| 24 Apr 2024 | 26.25 | 26.25 | 25.25 | 25.50 | 8,598,312 | 221,315,350 |
| 23 Apr 2024 | 25.75 | 26.25 | 25.50 | 25.75 | 7,576,042 | 195,973,525 |
| 22 Apr 2024 | 25.00 | 25.75 | 24.80 | 25.50 | 9,490,592 | 240,337,015 |
| 19 Apr 2024 | 25.00 | 25.25 | 24.00 | 24.60 | 31,829,968 | 782,207,615 |
| 18 Apr 2024 | 26.25 | 26.75 | 25.25 | 25.75 | 10,857,275 | 281,141,550 |
| 17 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 19,585,478 | 515,379,150 |
| 11 Apr 2024 | 28.50 | 28.50 | 27.50 | 27.75 | 9,764,423 | 270,578,625 |
| 10 Apr 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 9,674,843 | 275,913,225 |
| 09 Apr 2024 | 27.75 | 28.50 | 27.75 | 28.00 | 9,364,102 | 262,284,150 |
| 05 Apr 2024 | 27.50 | 28.00 | 27.25 | 27.75 | 7,221,201 | 199,487,825 |
| 04 Apr 2024 | 27.25 | 27.75 | 26.75 | 27.50 | 6,245,823 | 169,858,550 |
| 03 Apr 2024 | 27.25 | 27.75 | 27.00 | 27.25 | 5,999,910 | 163,933,700 |
| 02 Apr 2024 | 27.25 | 27.75 | 27.25 | 27.25 | 4,830,778 | 132,175,725 |
| 01 Apr 2024 | 27.75 | 28.25 | 27.50 | 27.50 | 4,861,367 | 134,894,550 |
| 29 Mar 2024 | 27.50 | 28.00 | 27.25 | 27.50 | 4,715,174 | 130,298,400 |
| 28 Mar 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 4,915,390 | 136,516,975 |
| 27 Mar 2024 | 27.50 | 28.00 | 27.25 | 27.75 | 4,725,348 | 130,606,125 |
| 26 Mar 2024 | 27.75 | 27.75 | 27.25 | 27.50 | 7,646,795 | 210,300,150 |
| 25 Mar 2024 | 28.25 | 28.50 | 27.50 | 27.75 | 6,934,369 | 192,715,025 |
| 22 Mar 2024 | 28.25 | 28.75 | 28.25 | 28.50 | 5,809,683 | 165,541,975 |
| 21 Mar 2024 | 29.00 | 29.00 | 28.25 | 28.50 | 4,996,418 | 143,131,275 |
| 20 Mar 2024 | 28.75 | 29.00 | 28.50 | 28.50 | 4,894,653 | 136,364,775 |
| 19 Mar 2024 | 28.25 | 29.25 | 28.25 | 28.50 | 9,561,353 | 275,759,575 |
| 18 Mar 2024 | 28.25 | 28.50 | 27.75 | 28.25 | 6,368,354 | 178,890,575 |
| 15 Mar 2024 | 28.00 | 28.50 | 27.75 | 28.00 | 5,110,721 | 143,920,600 |
| 14 Mar 2024 | 28.25 | 28.75 | 27.75 | 28.00 | 14,179,699 | 400,303,200 |
| 13 Mar 2024 | 28.75 | 29.00 | 28.00 | 28.25 | 5,339,591 | 151,514,925 |
| 12 Mar 2024 | 29.25 | 29.25 | 28.25 | 28.75 | 14,860,994 | 422,699,800 |
| 11 Mar 2024 | 28.50 | 30.00 | 28.50 | 29.25 | 31,585,818 | 923,878,825 |
| 08 Mar 2024 | 27.50 | 28.75 | 27.50 | 28.50 | 17,271,593 | 486,633,625 |
| 07 Mar 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 10,154,243 | 279,307,125 |
| 06 Mar 2024 | 26.50 | 27.50 | 26.50 | 27.25 | 9,062,570 | 244,831,175 |
| 05 Mar 2024 | 26.00 | 26.50 | 25.75 | 26.50 | 5,564,209 | 146,199,175 |
| 04 Mar 2024 | 26.75 | 26.75 | 26.00 | 26.25 | 9,918,078 | 260,655,775 |
| 01 Mar 2024 | 26.00 | 27.00 | 26.00 | 26.75 | 16,046,263 | 427,651,450 |
| 29 Feb 2024 | 26.00 | 26.25 | 25.00 | 25.75 | 16,959,544 | 431,943,625 |
| 28 Feb 2024 | 26.25 | 26.50 | 25.50 | 26.00 | 22,602,342 | 587,865,750 |
| 27 Feb 2024 | 27.00 | 27.50 | 26.25 | 26.75 | 13,984,605 | 372,734,025 |
| 23 Feb 2024 | 27.50 | 27.50 | 26.75 | 27.25 | 8,684,218 | 235,783,975 |
| 22 Feb 2024 | 27.75 | 28.00 | 27.25 | 27.50 | 14,836,219 | 409,768,550 |
| 21 Feb 2024 | 28.00 | 28.25 | 27.25 | 27.75 | 21,316,798 | 589,197,200 |
| 20 Feb 2024 | 29.00 | 29.25 | 27.75 | 28.00 | 21,047,120 | 594,297,200 |
| 19 Feb 2024 | 29.00 | 29.25 | 28.50 | 29.00 | 6,199,393 | 179,331,650 |
| 16 Feb 2024 | 29.00 | 29.25 | 28.75 | 28.75 | 4,293,822 | 123,962,875 |
| 15 Feb 2024 | 28.75 | 29.50 | 28.00 | 29.00 | 11,732,469 | 337,244,975 |
| 14 Feb 2024 | 28.50 | 28.75 | 28.00 | 28.50 | 9,046,283 | 256,643,875 |
| 13 Feb 2024 | 29.25 | 29.25 | 28.75 | 28.75 | 6,617,774 | 191,848,575 |
| 12 Feb 2024 | 29.00 | 29.50 | 28.75 | 29.00 | 13,738,610 | 399,439,475 |
| 09 Feb 2024 | 28.50 | 29.00 | 28.25 | 28.50 | 9,445,791 | 270,194,975 |
| 08 Feb 2024 | 28.75 | 29.50 | 28.50 | 28.50 | 12,203,890 | 354,920,425 |
| 07 Feb 2024 | 29.00 | 29.25 | 28.50 | 28.75 | 9,393,534 | 270,366,375 |
| 06 Feb 2024 | 28.50 | 29.50 | 28.25 | 29.00 | 23,472,425 | 676,360,100 |
| 05 Feb 2024 | 28.00 | 28.50 | 27.75 | 28.25 | 6,986,625 | 197,089,425 |
| 02 Feb 2024 | 28.00 | 29.25 | 27.75 | 28.00 | 20,636,018 | 585,467,025 |
| 01 Feb 2024 | 27.75 | 28.00 | 27.25 | 27.50 | 11,816,646 | 326,436,550 |
| 31 Jan 2024 | 28.00 | 28.00 | 27.25 | 27.75 | 9,815,386 | 271,230,550 |
| 30 Jan 2024 | 27.50 | 28.25 | 27.25 | 27.75 | 13,638,046 | 380,795,525 |
| 29 Jan 2024 | 27.50 | 27.75 | 27.00 | 27.50 | 10,848,786 | 296,627,175 |
Remark
Volume from SET main board.
