Filter Dates
Historical price from : Jan, 30 2024 To Apr, 29 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (27/03/2024 To 10/04/2024) |
147.00 | 168.50 | 147.00 | 166.00 | 5,316,932 | 845,790,850 |
| Previous 4 weeks (28/02/2024 To 26/03/2024) |
149.50 | 150.50 | 144.00 | 147.00 | 1,867,601 | 273,733,150 |
| Daily Historical Data | ||||||
| 29 Apr 2024 | 161.00 | 161.50 | 158.00 | 158.50 | 116,486 | 18,531,650 |
| 26 Apr 2024 | 162.50 | 162.50 | 161.00 | 161.50 | 200,423 | 32,516,800 |
| 25 Apr 2024 | 163.50 | 163.50 | 161.00 | 163.00 | 288,752 | 46,770,650 |
| 24 Apr 2024 | 158.50 | 163.50 | 158.00 | 162.50 | 471,815 | 76,226,550 |
| 23 Apr 2024 | 156.50 | 158.00 | 155.00 | 156.00 | 157,735 | 24,615,650 |
| 22 Apr 2024 | 154.50 | 158.00 | 154.50 | 156.50 | 168,732 | 26,379,950 |
| 19 Apr 2024 | 154.00 | 158.00 | 154.00 | 155.50 | 315,981 | 49,324,800 |
| 18 Apr 2024 | 159.50 | 160.50 | 156.50 | 158.00 | 386,076 | 61,287,500 |
| 17 Apr 2024 | 163.50 | 164.00 | 157.50 | 161.00 | 587,876 | 93,763,850 |
| 11 Apr 2024 | 164.00 | 166.50 | 162.50 | 164.50 | 375,944 | 61,609,750 |
| 10 Apr 2024 | 163.00 | 168.50 | 163.00 | 166.00 | 2,068,329 | 342,356,050 |
| 09 Apr 2024 | 157.50 | 157.50 | 153.50 | 156.00 | 312,700 | 48,699,250 |
| 05 Apr 2024 | 154.00 | 157.50 | 153.00 | 157.00 | 345,616 | 54,018,200 |
| 04 Apr 2024 | 156.50 | 156.50 | 153.00 | 154.00 | 162,925 | 25,138,150 |
| 03 Apr 2024 | 157.50 | 158.00 | 154.50 | 156.50 | 107,039 | 16,714,900 |
| 02 Apr 2024 | 158.00 | 158.50 | 156.50 | 157.50 | 156,982 | 24,697,300 |
| 01 Apr 2024 | 158.50 | 159.50 | 156.50 | 159.00 | 460,361 | 72,900,450 |
| 29 Mar 2024 | 152.00 | 158.50 | 152.00 | 157.50 | 733,563 | 113,963,900 |
| 28 Mar 2024 | 151.00 | 155.00 | 150.50 | 152.00 | 682,638 | 104,550,850 |
| 27 Mar 2024 | 147.00 | 151.00 | 147.00 | 149.50 | 286,779 | 42,751,800 |
| 26 Mar 2024 | 147.00 | 147.50 | 145.50 | 147.00 | 48,100 | 7,040,850 |
| 25 Mar 2024 | 147.00 | 147.00 | 146.00 | 146.50 | 14,126 | 2,048,350 |
| 22 Mar 2024 | 147.00 | 148.50 | 146.50 | 147.00 | 64,242 | 9,470,650 |
| 21 Mar 2024 | 146.50 | 147.50 | 146.50 | 147.50 | 97,463 | 14,290,500 |
| 20 Mar 2024 | 147.00 | 147.00 | 145.00 | 145.00 | 88,430 | 12,872,700 |
| 19 Mar 2024 | 146.00 | 147.50 | 145.50 | 147.50 | 241,020 | 35,278,050 |
| 18 Mar 2024 | 146.00 | 147.00 | 144.50 | 146.00 | 132,940 | 19,342,500 |
| 15 Mar 2024 | 147.00 | 150.50 | 146.00 | 146.00 | 344,192 | 50,732,150 |
| 14 Mar 2024 | 146.50 | 147.50 | 146.50 | 146.50 | 12,717 | 1,863,050 |
| 13 Mar 2024 | 148.00 | 148.00 | 146.00 | 146.50 | 56,345 | 8,267,250 |
| 12 Mar 2024 | 147.00 | 148.00 | 146.50 | 148.00 | 95,837 | 14,096,650 |
| 11 Mar 2024 | 147.00 | 147.00 | 146.00 | 147.00 | 46,554 | 6,801,350 |
| 08 Mar 2024 | 146.00 | 147.50 | 146.00 | 147.00 | 65,915 | 9,647,550 |
| 07 Mar 2024 | 146.00 | 146.50 | 145.50 | 146.00 | 30,836 | 4,500,300 |
| 06 Mar 2024 | 145.50 | 146.50 | 144.00 | 146.00 | 145,833 | 21,133,300 |
| 05 Mar 2024 | 148.00 | 148.50 | 145.50 | 145.50 | 84,568 | 12,331,950 |
| 04 Mar 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 30,621 | 4,522,700 |
| 01 Mar 2024 | 150.00 | 150.00 | 147.50 | 148.50 | 29,038 | 4,288,650 |
| 29 Feb 2024 | 147.50 | 150.00 | 146.00 | 150.00 | 118,893 | 17,536,500 |
| 28 Feb 2024 | 149.50 | 150.00 | 147.50 | 147.50 | 119,931 | 17,668,150 |
| 27 Feb 2024 | 149.00 | 150.50 | 148.50 | 150.50 | 218,263 | 32,510,100 |
| 23 Feb 2024 | 152.00 | 152.00 | 149.00 | 149.00 | 107,406 | 16,096,250 |
| 22 Feb 2024 | 152.00 | 152.00 | 151.00 | 151.00 | 48,968 | 7,386,900 |
| 21 Feb 2024 | 150.50 | 152.00 | 150.00 | 151.00 | 63,486 | 9,577,100 |
| 20 Feb 2024 | 150.50 | 150.50 | 149.00 | 149.50 | 64,825 | 9,711,050 |
| 19 Feb 2024 | 151.50 | 151.50 | 149.00 | 149.00 | 56,969 | 8,489,450 |
| 16 Feb 2024 | 150.50 | 151.50 | 149.00 | 151.50 | 115,786 | 17,321,350 |
| 15 Feb 2024 | 152.00 | 152.00 | 150.50 | 151.00 | 76,832 | 11,572,950 |
| 14 Feb 2024 | 152.00 | 152.00 | 151.00 | 152.00 | 43,635 | 6,582,050 |
| 13 Feb 2024 | 153.50 | 155.00 | 152.00 | 152.00 | 107,140 | 16,369,050 |
| 12 Feb 2024 | 153.00 | 154.00 | 152.00 | 153.50 | 33,416 | 5,110,300 |
| 09 Feb 2024 | 155.00 | 155.00 | 153.50 | 154.00 | 28,111 | 4,339,750 |
| 08 Feb 2024 | 155.50 | 155.50 | 154.50 | 155.00 | 44,163 | 6,837,250 |
| 07 Feb 2024 | 156.00 | 157.00 | 154.50 | 156.00 | 142,331 | 22,155,400 |
| 06 Feb 2024 | 154.50 | 156.50 | 154.50 | 155.00 | 111,363 | 17,294,800 |
| 05 Feb 2024 | 153.00 | 154.50 | 153.00 | 154.50 | 143,354 | 22,047,600 |
| 02 Feb 2024 | 150.50 | 154.00 | 150.50 | 153.00 | 101,999 | 15,569,100 |
| 01 Feb 2024 | 150.50 | 151.00 | 148.50 | 149.50 | 144,429 | 21,577,300 |
| 31 Jan 2024 | 153.00 | 153.00 | 149.50 | 151.50 | 70,591 | 10,624,900 |
| 30 Jan 2024 | 150.50 | 152.50 | 150.50 | 152.50 | 39,751 | 6,020,700 |
Remark : Volume from SET main board.
