Filter Dates
From 27 Aug 2024 To 20 Nov 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(24 Oct 2024 To 06 Nov 2024) |
1.86 | 1.86 | 1.82 | 1.83 | 1,674,674 | 3,074,076 |
| Previous 4 weeks
(24 Sep 2024 To 22 Oct 2024) |
1.86 | 1.95 | 1.84 | 1.86 | 5,257,884 | 9,826,324 |
| Daily Historical Data | ||||||
| 20 Nov 2024 | 1.75 | 1.75 | 1.70 | 1.71 | 64,630 | 110,651 |
| 19 Nov 2024 | 1.70 | 1.76 | 1.70 | 1.75 | 161,734 | 277,162 |
| 18 Nov 2024 | 1.71 | 1.71 | 1.69 | 1.70 | 73,011 | 124,127 |
| 15 Nov 2024 | 1.70 | 1.73 | 1.70 | 1.73 | 152,353 | 259,177 |
| 14 Nov 2024 | 1.75 | 1.76 | 1.68 | 1.72 | 377,753 | 641,832 |
| 13 Nov 2024 | 1.78 | 1.79 | 1.70 | 1.75 | 896,652 | 1,561,081 |
| 12 Nov 2024 | 1.82 | 1.83 | 1.82 | 1.82 | 23,472 | 42,640 |
| 11 Nov 2024 | 1.84 | 1.84 | 1.82 | 1.83 | 91,300 | 166,901 |
| 08 Nov 2024 | 1.83 | 1.86 | 1.83 | 1.83 | 83,251 | 152,481 |
| 07 Nov 2024 | 1.82 | 1.84 | 1.82 | 1.83 | 14,565 | 26,489 |
| 06 Nov 2024 | 1.84 | 1.84 | 1.83 | 1.83 | 142,900 | 261,547 |
| 05 Nov 2024 | 1.83 | 1.84 | 1.83 | 1.84 | 12,487 | 22,755 |
| 04 Nov 2024 | 1.83 | 1.84 | 1.83 | 1.83 | 27,311 | 49,995 |
| 01 Nov 2024 | 1.84 | 1.84 | 1.83 | 1.84 | 62,502 | 114,905 |
| 31 Oct 2024 | 1.83 | 1.84 | 1.82 | 1.84 | 65,100 | 118,823 |
| 30 Oct 2024 | 1.83 | 1.83 | 1.82 | 1.83 | 124,722 | 227,924 |
| 29 Oct 2024 | 1.84 | 1.85 | 1.82 | 1.84 | 338,216 | 618,510 |
| 28 Oct 2024 | 1.84 | 1.84 | 1.83 | 1.84 | 185,271 | 339,672 |
| 25 Oct 2024 | 1.85 | 1.85 | 1.83 | 1.85 | 415,782 | 763,655 |
| 24 Oct 2024 | 1.86 | 1.86 | 1.84 | 1.84 | 300,383 | 556,290 |
| 22 Oct 2024 | 1.86 | 1.87 | 1.85 | 1.86 | 549,432 | 1,021,909 |
| 21 Oct 2024 | 1.85 | 1.86 | 1.85 | 1.86 | 32,240 | 59,655 |
| 18 Oct 2024 | 1.85 | 1.86 | 1.84 | 1.86 | 272,463 | 503,953 |
| 17 Oct 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 372,119 | 688,250 |
| 16 Oct 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 85,630 | 158,380 |
| 15 Oct 2024 | 1.86 | 1.86 | 1.84 | 1.85 | 157,710 | 291,574 |
| 11 Oct 2024 | 1.88 | 1.88 | 1.86 | 1.86 | 87,303 | 162,936 |
| 10 Oct 2024 | 1.86 | 1.88 | 1.85 | 1.88 | 48,411 | 89,861 |
| 09 Oct 2024 | 1.87 | 1.88 | 1.85 | 1.85 | 186,128 | 344,420 |
| 08 Oct 2024 | 1.86 | 1.88 | 1.85 | 1.88 | 171,821 | 318,603 |
| 07 Oct 2024 | 1.85 | 1.86 | 1.85 | 1.86 | 27,131 | 50,169 |
| 04 Oct 2024 | 1.86 | 1.86 | 1.85 | 1.86 | 83,752 | 155,303 |
| 03 Oct 2024 | 1.86 | 1.88 | 1.85 | 1.87 | 113,932 | 212,140 |
| 02 Oct 2024 | 1.89 | 1.89 | 1.87 | 1.88 | 69,886 | 131,133 |
| 01 Oct 2024 | 1.88 | 1.89 | 1.87 | 1.88 | 120,082 | 225,558 |
| 30 Sep 2024 | 1.88 | 1.89 | 1.87 | 1.88 | 222,547 | 419,244 |
| 27 Sep 2024 | 1.86 | 1.95 | 1.85 | 1.88 | 2,243,380 | 4,226,567 |
| 26 Sep 2024 | 1.85 | 1.86 | 1.84 | 1.86 | 188,201 | 348,417 |
| 25 Sep 2024 | 1.86 | 1.86 | 1.84 | 1.85 | 97,801 | 180,974 |
| 24 Sep 2024 | 1.86 | 1.86 | 1.85 | 1.86 | 127,915 | 237,278 |
| 23 Sep 2024 | 1.87 | 1.87 | 1.84 | 1.86 | 168,915 | 312,360 |
| 20 Sep 2024 | 1.87 | 1.87 | 1.85 | 1.86 | 571,700 | 1,061,653 |
| 19 Sep 2024 | 1.86 | 1.87 | 1.85 | 1.87 | 83,801 | 155,975 |
| 18 Sep 2024 | 1.85 | 1.88 | 1.85 | 1.86 | 346,500 | 646,635 |
| 17 Sep 2024 | 1.86 | 1.86 | 1.83 | 1.85 | 117,205 | 216,431 |
| 16 Sep 2024 | 1.87 | 1.87 | 1.82 | 1.86 | 573,865 | 1,054,249 |
| 13 Sep 2024 | 1.85 | 1.87 | 1.83 | 1.87 | 218,902 | 403,286 |
| 12 Sep 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 138,926 | 257,384 |
| 11 Sep 2024 | 1.86 | 1.86 | 1.84 | 1.86 | 146,484 | 270,368 |
| 10 Sep 2024 | 1.85 | 1.86 | 1.84 | 1.86 | 222,742 | 411,902 |
| 09 Sep 2024 | 1.83 | 1.85 | 1.82 | 1.85 | 397,527 | 733,240 |
| 06 Sep 2024 | 1.82 | 1.83 | 1.81 | 1.83 | 948,166 | 1,724,121 |
| 05 Sep 2024 | 1.81 | 1.82 | 1.78 | 1.82 | 1,061,801 | 1,910,853 |
| 04 Sep 2024 | 1.82 | 1.83 | 1.79 | 1.82 | 485,349 | 874,961 |
| 03 Sep 2024 | 1.82 | 1.84 | 1.80 | 1.84 | 91,712 | 165,741 |
| 02 Sep 2024 | 1.83 | 1.84 | 1.82 | 1.83 | 69,001 | 125,664 |
| 30 Aug 2024 | 1.83 | 1.84 | 1.83 | 1.84 | 20,067 | 36,642 |
| 29 Aug 2024 | 1.83 | 1.84 | 1.82 | 1.84 | 138,272 | 252,688 |
| 28 Aug 2024 | 1.82 | 1.83 | 1.81 | 1.83 | 227,800 | 414,773 |
| 27 Aug 2024 | 1.80 | 1.84 | 1.80 | 1.82 | 131,719 | 238,649 |
Remark : Volume from SET main board.