Date |
Open |
High |
Low |
Close |
Volume |
Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (19/03/2024 to 01/04/2024) |
28.25 | 29.25 | 27.25 | 27.50 | 59,060,550 | 1,656,128,825 |
| Previous 4 weeks (19/02/2024 to 18/03/2024) |
29.00 | 30.00 | 25.00 | 28.25 | 271,092,372 | 7,467,408,225 |
| Daily Historical Data | ||||||
| 19/04/2024 | 25.00 | 25.25 | 24.00 | 24.60 | 31,829,968 | 782,207,615 |
| 18/04/2024 | 26.25 | 26.75 | 25.25 | 25.75 | 10,857,275 | 281,141,550 |
| 17/04/2024 | 27.00 | 27.00 | 26.00 | 26.25 | 19,585,478 | 515,379,150 |
| 11/04/2024 | 28.50 | 28.50 | 27.50 | 27.75 | 9,764,423 | 270,578,625 |
| 10/04/2024 | 28.00 | 28.75 | 28.00 | 28.50 | 9,674,843 | 275,913,225 |
| 09/04/2024 | 27.75 | 28.50 | 27.75 | 28.00 | 9,364,102 | 262,284,150 |
| 05/04/2024 | 27.50 | 28.00 | 27.25 | 27.75 | 7,221,201 | 199,487,825 |
| 04/04/2024 | 27.25 | 27.75 | 26.75 | 27.50 | 6,245,823 | 169,858,550 |
| 03/04/2024 | 27.25 | 27.75 | 27.00 | 27.25 | 5,999,910 | 163,933,700 |
| 02/04/2024 | 27.25 | 27.75 | 27.25 | 27.25 | 4,830,778 | 132,175,725 |
| 01/04/2024 | 27.75 | 28.25 | 27.50 | 27.50 | 4,861,367 | 134,894,550 |
| 29/03/2024 | 27.50 | 28.00 | 27.25 | 27.50 | 4,715,174 | 130,298,400 |
| 28/03/2024 | 27.50 | 28.00 | 27.50 | 27.75 | 4,915,390 | 136,516,975 |
| 27/03/2024 | 27.50 | 28.00 | 27.25 | 27.75 | 4,725,348 | 130,606,125 |
| 26/03/2024 | 27.75 | 27.75 | 27.25 | 27.50 | 7,646,795 | 210,300,150 |
| 25/03/2024 | 28.25 | 28.50 | 27.50 | 27.75 | 6,934,369 | 192,715,025 |
| 22/03/2024 | 28.25 | 28.75 | 28.25 | 28.50 | 5,809,683 | 165,541,975 |
| 21/03/2024 | 29.00 | 29.00 | 28.25 | 28.50 | 4,996,418 | 143,131,275 |
| 20/03/2024 | 28.75 | 29.00 | 28.50 | 28.50 | 4,894,653 | 136,364,775 |
| 19/03/2024 | 28.25 | 29.25 | 28.25 | 28.50 | 9,561,353 | 275,759,575 |
| 18/03/2024 | 28.25 | 28.50 | 27.75 | 28.25 | 6,368,354 | 178,890,575 |
| 15/03/2024 | 28.00 | 28.50 | 27.75 | 28.00 | 5,110,721 | 143,920,600 |
| 14/03/2024 | 28.25 | 28.75 | 27.75 | 28.00 | 14,179,699 | 400,303,200 |
| 13/03/2024 | 28.75 | 29.00 | 28.00 | 28.25 | 5,339,591 | 151,514,925 |
| 12/03/2024 | 29.25 | 29.25 | 28.25 | 28.75 | 14,860,994 | 422,699,800 |
| 11/03/2024 | 28.50 | 30.00 | 28.50 | 29.25 | 31,585,818 | 923,878,825 |
| 08/03/2024 | 27.50 | 28.75 | 27.50 | 28.50 | 17,271,593 | 486,633,625 |
| 07/03/2024 | 27.50 | 27.75 | 27.25 | 27.50 | 10,154,243 | 279,307,125 |
| 06/03/2024 | 26.50 | 27.50 | 26.50 | 27.25 | 9,062,570 | 244,831,175 |
| 05/03/2024 | 26.00 | 26.50 | 25.75 | 26.50 | 5,564,209 | 146,199,175 |
| 04/03/2024 | 26.75 | 26.75 | 26.00 | 26.25 | 9,918,078 | 260,655,775 |
| 01/03/2024 | 26.00 | 27.00 | 26.00 | 26.75 | 16,046,263 | 427,651,450 |
Remark : Volume from SET main board.