Historical price

Filter Dates:

From : 04 January 2024 To 28 March 2024
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
( 01 March 2024 To 14 March 2024 )
10.00 10.20 9.95 10.20 15,314,329 125,834,540
Previous 4 weeks
( 01 February 2024 To 29 February 2024 )
10.30 10.40 9.90 10.00 20,580,311 207,835,130
Daily Historical Data
28 March 2024 10.00 10.10 9.95 10.10 1,026,702 10,274,825
27 March 2024 10.00 10.00 9.90 9.90 1,855,306 18,476,495
26 March 2024 10.00 10.00 9.95 10.00 1,276,790 12,730,395
25 March 2024 10.10 10.10 9.95 10.00 1,448,736 14,485,050
22 March 2024 10.00 10.10 10.00 10.00 31,365 313,360
21 March 2024 10.00 10.10 10.00 10.10 156,695 1,571,890
20 March 2024 10.10 10.10 9.85 9.95 1,905,323 18,959,265
19 March 2024 10.10 10.10 9.95 10.10 1,623,274 16,274,585
18 March 2024 10.20 10.20 10.00 10.10 1,354,100 13,602,140
15 March 2024 10.20 10.60 10.10 10.20 5,735,878 58,761,840
14 March 2024 10.20 10.20 10.10 10.20 858,610 8,742,120
13 March 2024 10.20 10.20 10.10 10.20 1,648,801 16,705,260
12 March 2024 10.10 10.20 10.10 10.20 266,300 2,708,230
11 March 2024 10.00 10.10 10.00 10.00 747,656 7,523,610
08 March 2024 10.00 10.00 9.95 9.95 2,632,100 26,301,110
07 March 2024 10.10 10.10 9.95 10.00 3,366,421 23,671,980
06 March 2024 10.00 10.10 9.95 10.00 2,569,330 15,716,030
05 March 2024 10.10 10.10 9.95 10.10 1,724,630 9,284,830
04 March 2024 10.10 10.20 10.00 10.20 658,661 6,664,400
01 March 2024 10.00 10.20 10.00 10.20 841,820 8,516,970
29 February 2024 10.00 10.10 10.00 10.00 369,121 3,715,360
28 February 2024 10.10 10.10 9.95 10.00 897,491 8,975,615
27 February 2024 10.00 10.10 9.95 10.00 757,180 7,572,815
23 February 2024 9.95 10.00 9.90 9.95 864,728 8,612,370
22 February 2024 9.95 10.00 9.90 9.90 752,541 7,472,825
21 February 2024 9.95 10.00 9.90 9.95 1,004,305 9,970,815
20 February 2024 10.00 10.10 9.95 10.10 3,255,430 32,567,910
19 February 2024 10.10 10.10 10.00 10.00 1,755,469 17,611,920
16 February 2024 10.10 10.10 10.00 10.00 690,716 6,939,280
15 February 2024 10.10 10.20 10.00 10.00 992,204 9,989,310
14 February 2024 10.10 10.20 10.00 10.20 922,174 9,320,470
13 February 2024 10.20 10.30 10.10 10.10 709,401 7,206,250
12 February 2024 10.10 10.30 10.10 10.30 2,147,878 22,023,190
09 February 2024 10.10 10.30 10.10 10.10 812,511 8,244,260
08 February 2024 10.20 10.40 10.10 10.10 1,079,606 11,080,750
07 February 2024 10.20 10.20 10.10 10.10 821,219 8,350,780
06 February 2024 10.30 10.30 10.20 10.30 452,287 4,612,790
05 February 2024 10.30 10.30 10.10 10.20 200,702 2,048,060
02 February 2024 10.20 10.30 10.20 10.30 835,502 8,571,380
01 February 2024 10.30 10.30 10.10 10.30 1,259,846 12,948,980
31 January 2024 10.20 10.20 10.20 10.20 504,203 5,142,840
30 January 2024 10.00 10.20 10.00 10.20 821,448 8,320,050
29 January 2024 10.00 10.10 10.00 10.00 955,002 9,575,790
26 January 2024 10.30 10.30 10.10 10.10 577,002 5,855,800
25 January 2024 10.20 10.40 10.10 10.20 773,533 7,918,190
24 January 2024 10.10 10.30 10.00 10.20 502,405 5,082,970
23 January 2024 10.10 10.20 10.00 10.10 953,912 9,640,860
22 January 2024 10.20 10.20 10.10 10.20 401,829 4,096,150
19 January 2024 10.10 10.30 10.10 10.10 1,361,032 13,788,280
18 January 2024 10.20 10.20 10.10 10.20 882,790 8,978,340
17 January 2024 10.30 10.30 10.10 10.10 2,339,927 23,943,820
16 January 2024 10.30 10.50 10.30 10.40 718,635 7,455,520
15 January 2024 10.40 10.40 10.30 10.30 1,309,722 13,521,810
12 January 2024 10.40 10.40 10.30 10.30 251,810 2,606,010
11 January 2024 10.50 10.50 10.30 10.40 934,381 9,717,260
10 January 2024 10.50 10.60 10.40 10.60 599,122 6,286,240
09 January 2024 10.70 10.70 10.50 10.50 1,535,554 16,240,110
08 January 2024 10.60 10.70 10.50 10.70 1,981,389 21,010,990
05 January 2024 10.60 10.70 10.50 10.50 1,780,214 18,845,020
04 January 2024 10.50 10.60 10.50 10.60 811,318 8,527,300

Remark : Volume from SET main board.

Get in touch with our representaive