Historical Price
Historical Price from 04 January 2024 To 28 March 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 01 March 2024 To 14 March 2024 ) |
43.25 | 46.75 | 42.00 | 43.25 | 3,668,241 | 161,894,200 |
Previous 4 weeks
( 01 February 2024 To 29 February 2024 ) |
47.25 | 49.25 | 41.50 | 43.50 | 9,834,471 | 457,353,925 |
Daily Historical Data | ||||||
28 March 2024 | 41.25 | 41.25 | 40.50 | 40.50 | 169,003 | 6,870,950 |
27 March 2024 | 41.00 | 41.50 | 41.00 | 41.25 | 81,412 | 3,348,975 |
26 March 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 308,964 | 12,646,650 |
25 March 2024 | 42.00 | 42.00 | 40.50 | 41.00 | 314,628 | 12,946,400 |
22 March 2024 | 42.00 | 42.25 | 41.75 | 42.00 | 139,502 | 5,858,550 |
21 March 2024 | 41.25 | 43.75 | 40.50 | 42.00 | 644,194 | 27,302,600 |
20 March 2024 | 41.25 | 42.00 | 41.25 | 41.25 | 237,075 | 9,838,275 |
19 March 2024 | 43.00 | 43.50 | 41.25 | 41.25 | 904,194 | 38,067,800 |
18 March 2024 | 42.75 | 43.00 | 42.00 | 43.00 | 352,825 | 15,016,875 |
15 March 2024 | 43.50 | 44.50 | 43.25 | 44.00 | 792,755 | 34,830,025 |
14 March 2024 | 43.00 | 43.75 | 43.00 | 43.25 | 189,901 | 8,235,850 |
13 March 2024 | 43.50 | 44.50 | 42.75 | 42.75 | 410,056 | 17,851,300 |
12 March 2024 | 44.00 | 44.25 | 43.00 | 43.25 | 209,811 | 9,105,925 |
11 March 2024 | 43.75 | 44.25 | 43.50 | 44.00 | 117,303 | 5,151,400 |
08 March 2024 | 44.25 | 45.25 | 43.00 | 43.75 | 588,625 | 25,908,425 |
07 March 2024 | 45.00 | 45.00 | 43.00 | 43.25 | 190,877 | 8,369,475 |
06 March 2024 | 42.00 | 45.75 | 42.00 | 45.00 | 486,737 | 21,686,975 |
05 March 2024 | 43.00 | 43.75 | 42.00 | 42.00 | 343,427 | 14,668,525 |
04 March 2024 | 45.75 | 46.75 | 43.75 | 43.75 | 628,991 | 28,705,275 |
01 March 2024 | 43.25 | 45.50 | 43.25 | 45.25 | 502,513 | 22,211,050 |
29 February 2024 | 43.50 | 43.75 | 41.50 | 43.50 | 1,114,301 | 47,645,375 |
28 February 2024 | 44.25 | 44.50 | 43.00 | 43.50 | 623,051 | 27,371,325 |
27 February 2024 | 45.00 | 45.00 | 44.00 | 44.25 | 443,733 | 19,660,575 |
23 February 2024 | 46.00 | 46.00 | 44.75 | 45.00 | 785,435 | 35,579,675 |
22 February 2024 | 46.25 | 46.50 | 46.00 | 46.25 | 259,000 | 11,996,825 |
21 February 2024 | 46.25 | 46.75 | 45.00 | 46.25 | 684,715 | 31,598,850 |
20 February 2024 | 46.50 | 47.00 | 46.25 | 46.25 | 161,316 | 7,524,625 |
19 February 2024 | 46.50 | 46.75 | 46.50 | 46.50 | 78,600 | 3,664,825 |
16 February 2024 | 47.00 | 47.25 | 46.50 | 46.75 | 290,802 | 13,638,325 |
15 February 2024 | 47.50 | 47.50 | 46.75 | 47.00 | 315,809 | 14,867,700 |
14 February 2024 | 47.50 | 47.75 | 47.25 | 47.25 | 153,605 | 7,285,450 |
13 February 2024 | 47.50 | 48.00 | 47.25 | 47.25 | 128,026 | 6,089,500 |
12 February 2024 | 47.25 | 48.25 | 47.25 | 47.50 | 417,679 | 20,020,925 |
09 February 2024 | 48.00 | 48.50 | 47.50 | 47.50 | 259,014 | 12,467,225 |
08 February 2024 | 48.25 | 49.00 | 48.00 | 48.25 | 568,661 | 27,631,950 |
07 February 2024 | 48.25 | 49.25 | 48.00 | 48.25 | 704,379 | 34,183,075 |
06 February 2024 | 48.25 | 49.25 | 48.25 | 48.25 | 796,094 | 38,702,400 |
05 February 2024 | 47.75 | 48.50 | 47.75 | 48.25 | 221,162 | 10,646,550 |
02 February 2024 | 46.75 | 48.75 | 46.75 | 48.00 | 1,138,140 | 54,349,800 |
01 February 2024 | 47.25 | 47.25 | 46.25 | 46.75 | 690,949 | 32,428,950 |
31 January 2024 | 47.50 | 47.50 | 46.50 | 47.25 | 350,855 | 16,520,325 |
30 January 2024 | 48.00 | 48.00 | 47.50 | 47.50 | 330,461 | 15,736,475 |
29 January 2024 | 47.75 | 48.25 | 47.75 | 48.00 | 319,005 | 15,310,150 |
26 January 2024 | 47.75 | 48.75 | 47.50 | 47.75 | 694,022 | 33,386,125 |
25 January 2024 | 47.00 | 48.00 | 46.75 | 47.75 | 589,018 | 27,977,000 |
24 January 2024 | 48.00 | 48.75 | 46.50 | 47.00 | 1,072,288 | 50,989,350 |
23 January 2024 | 50.00 | 50.00 | 48.00 | 49.00 | 1,037,135 | 50,609,825 |
22 January 2024 | 52.25 | 52.25 | 49.75 | 50.00 | 872,906 | 44,427,200 |
19 January 2024 | 52.50 | 52.50 | 51.50 | 52.25 | 197,802 | 10,276,950 |
18 January 2024 | 53.00 | 53.25 | 52.25 | 52.50 | 207,163 | 10,919,475 |
17 January 2024 | 53.50 | 54.00 | 52.50 | 53.00 | 432,893 | 23,163,875 |
16 January 2024 | 54.00 | 54.25 | 53.50 | 54.00 | 194,540 | 10,473,600 |
15 January 2024 | 53.50 | 54.75 | 53.50 | 54.00 | 1,035,267 | 56,186,000 |
12 January 2024 | 52.00 | 55.00 | 52.00 | 53.50 | 2,754,143 | 147,317,600 |
11 January 2024 | 52.25 | 52.50 | 51.50 | 51.75 | 590,606 | 30,659,225 |
10 January 2024 | 52.00 | 53.25 | 49.75 | 52.25 | 2,581,811 | 133,679,825 |
09 January 2024 | 53.00 | 53.25 | 51.75 | 52.00 | 612,008 | 31,855,400 |
08 January 2024 | 55.00 | 55.00 | 52.75 | 53.00 | 510,946 | 27,245,600 |
05 January 2024 | 55.00 | 55.25 | 54.75 | 55.00 | 167,876 | 9,214,775 |
04 January 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 94,994 | 5,229,900 |
Remark : Volume from SET main board.