Filter Dates:

From / / To / /

Historical price from Jan 02, 2024 to Feb 23, 2024

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(29/01/2024 to 09/02/2024)
27.50 29.50 27.00 28.50 128,257,147 3,629,488,125
Previous 4 weeks
(28/12/2023 to 26/01/2024)
27.50 28.25 25.00 27.50 310,145,920 8,269,124,750
Daily Historical Data
23/02/2024 27.50 27.50 26.75 27.25 8,684,218 235,783,975
22/02/2024 27.75 28.00 27.25 27.50 14,836,219 409,768,550
21/02/2024 28.00 28.25 27.25 27.75 21,316,798 589,197,200
20/02/2024 29.00 29.25 27.75 28.00 21,047,120 594,297,200
19/02/2024 29.00 29.25 28.50 29.00 6,199,393 179,331,650
16/02/2024 29.00 29.25 28.75 28.75 4,293,822 123,962,875
15/02/2024 28.75 29.50 28.00 29.00 11,732,469 337,244,975
14/02/2024 28.50 28.75 28.00 28.50 9,046,283 256,643,875
13/02/2024 29.25 29.25 28.75 28.75 6,617,774 191,848,575
12/02/2024 29.00 29.50 28.75 29.00 13,738,610 399,439,475
09/02/2024 28.50 29.00 28.25 28.50 9,445,791 270,194,975
08/02/2024 28.75 29.50 28.50 28.50 12,203,890 354,920,425
07/02/2024 29.00 29.25 28.50 28.75 9,393,534 270,366,375
06/02/2024 28.50 29.50 28.25 29.00 23,472,425 676,360,100
05/02/2024 28.00 28.50 27.75 28.25 6,986,625 197,089,425
02/02/2024 28.00 29.25 27.75 28.00 20,636,018 585,467,025
01/02/2024 27.75 28.00 27.25 27.50 11,816,646 326,436,550
31/01/2024 28.00 28.00 27.25 27.75 9,815,386 271,230,550
30/01/2024 27.50 28.25 27.25 27.75 13,638,046 380,795,525
29/01/2024 27.50 27.75 27.00 27.50 10,848,786 296,627,175
26/01/2024 27.00 27.50 27.00 27.50 8,630,328 235,080,500
25/01/2024 27.00 27.75 26.75 27.25 15,351,124 416,435,900
24/01/2024 25.75 27.50 25.00 27.25 21,203,921 557,464,225
23/01/2024 26.50 26.50 25.50 25.50 10,088,484 260,871,600
22/01/2024 26.50 26.50 26.00 26.00 6,531,119 171,010,075
19/01/2024 26.75 26.75 26.00 26.50 8,505,577 224,644,000
18/01/2024 26.00 27.00 26.00 26.50 12,169,807 322,963,025
17/01/2024 26.50 26.75 25.50 26.25 22,674,450 589,345,600
16/01/2024 27.00 27.25 26.50 27.00 11,513,308 309,011,025
15/01/2024 27.00 27.75 27.00 27.25 14,085,499 385,329,900
12/01/2024 27.00 27.25 26.50 26.75 5,901,038 158,029,775
11/01/2024 27.00 27.25 26.25 27.00 19,403,703 520,588,425
10/01/2024 25.75 27.00 25.00 26.50 41,130,408 1,067,063,950
09/01/2024 26.75 27.00 25.75 25.75 20,803,680 541,515,475
08/01/2024 26.50 27.00 26.00 26.25 21,143,161 557,541,450
05/01/2024 28.25 28.25 26.50 27.00 21,157,662 574,091,250
04/01/2024 27.75 28.25 27.00 28.25 13,979,221 385,941,050
03/01/2024 28.00 28.25 27.50 28.00 9,874,956 275,727,500
02/01/2024 27.00 28.25 26.75 28.00 18,213,997 503,970,225

Remark : Volume from SET main board.