Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
10.20 | 10.60 | 9.65 | 10.40 | 77,926,584 | 786,418,155 |
| Previous 4 weeks ( To ) |
11.00 | 11.40 | 9.90 | 10.30 | 168,481,643 | 1,785,519,390 |
| Daily Historical Data | ||||||
| 20 November 2024 | 9.95 | 10.10 | 9.90 | 10.00 | 1,969,743 | 19,647,930 |
| 19 November 2024 | 10.20 | 10.30 | 9.95 | 9.95 | 3,106,886 | 31,293,980 |
| 18 November 2024 | 10.00 | 10.30 | 9.85 | 10.20 | 5,853,519 | 59,210,970 |
| 15 November 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 3,581,937 | 35,413,735 |
| 14 November 2024 | 9.95 | 9.95 | 9.85 | 9.90 | 3,719,441 | 36,897,330 |
| 13 November 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 5,165,397 | 51,550,805 |
| 12 November 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 1,432,929 | 14,356,330 |
| 11 November 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 3,637,837 | 36,931,470 |
| 08 November 2024 | 10.40 | 10.50 | 10.20 | 10.30 | 5,005,041 | 51,509,430 |
| 07 November 2024 | 10.30 | 10.40 | 10.20 | 10.40 | 4,205,667 | 43,407,490 |
| 06 November 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 11,533,364 | 119,763,920 |
| 05 November 2024 | 10.10 | 10.60 | 10.00 | 10.40 | 11,562,937 | 120,208,920 |
| 04 November 2024 | 10.20 | 10.20 | 9.90 | 10.10 | 5,940,848 | 59,663,115 |
| 01 November 2024 | 10.20 | 10.30 | 10.00 | 10.20 | 6,800,470 | 69,228,570 |
| 31 October 2024 | 9.75 | 10.40 | 9.75 | 10.40 | 8,454,235 | 85,517,390 |
| 30 October 2024 | 9.75 | 9.80 | 9.65 | 9.70 | 4,064,680 | 39,525,435 |
| 29 October 2024 | 9.85 | 9.90 | 9.70 | 9.80 | 7,430,360 | 72,804,290 |
| 28 October 2024 | 9.85 | 9.90 | 9.75 | 9.80 | 4,407,944 | 43,212,535 |
| 25 October 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 7,713,081 | 76,233,140 |
| 24 October 2024 | 10.20 | 10.30 | 9.90 | 9.95 | 10,018,665 | 100,260,840 |
| 22 October 2024 | 10.30 | 10.40 | 10.00 | 10.30 | 5,424,266 | 55,004,130 |
| 21 October 2024 | 10.30 | 10.40 | 10.20 | 10.30 | 1,903,087 | 19,602,100 |
| 18 October 2024 | 10.30 | 10.50 | 10.20 | 10.20 | 4,017,226 | 41,220,900 |
| 17 October 2024 | 10.30 | 10.50 | 10.20 | 10.50 | 8,424,238 | 87,055,980 |
| 16 October 2024 | 10.00 | 10.50 | 9.95 | 10.40 | 9,897,458 | 101,387,865 |
| 15 October 2024 | 10.30 | 10.40 | 9.90 | 9.95 | 10,814,308 | 108,704,385 |
| 11 October 2024 | 10.50 | 10.60 | 10.30 | 10.30 | 5,015,503 | 46,616,330 |
| 10 October 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 2,665,708 | 28,078,350 |
| 09 October 2024 | 10.50 | 10.60 | 10.40 | 10.60 | 4,512,699 | 47,535,340 |
| 08 October 2024 | 10.30 | 10.50 | 10.20 | 10.50 | 9,608,914 | 100,134,560 |
| 07 October 2024 | 10.40 | 10.60 | 10.30 | 10.40 | 8,051,148 | 83,901,410 |
| 04 October 2024 | 10.60 | 10.60 | 10.20 | 10.40 | 14,366,633 | 149,129,450 |
| 03 October 2024 | 11.00 | 11.00 | 10.60 | 10.70 | 20,907,822 | 224,148,650 |
| 02 October 2024 | 11.30 | 11.40 | 11.10 | 11.20 | 6,641,125 | 74,715,730 |
| 01 October 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 8,078,752 | 91,014,410 |
| 30 September 2024 | 11.00 | 11.40 | 10.90 | 11.30 | 12,335,540 | 138,155,310 |
| 27 September 2024 | 11.00 | 11.10 | 10.90 | 10.90 | 4,020,435 | 44,110,900 |
| 26 September 2024 | 10.80 | 11.00 | 10.70 | 11.00 | 6,681,313 | 72,782,730 |
| 25 September 2024 | 10.80 | 11.20 | 10.80 | 10.80 | 13,391,474 | 146,485,350 |
| 24 September 2024 | 11.00 | 11.00 | 10.60 | 10.70 | 11,723,994 | 125,735,510 |
| 23 September 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 4,640,263 | 50,686,650 |
| 20 September 2024 | 11.10 | 11.10 | 10.90 | 11.10 | 3,038,848 | 33,605,660 |
| 19 September 2024 | 11.10 | 11.20 | 10.90 | 11.00 | 4,950,559 | 54,519,310 |
| 18 September 2024 | 11.00 | 11.30 | 10.90 | 11.00 | 5,309,345 | 58,840,620 |
| 17 September 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 7,872,768 | 86,978,000 |
| 16 September 2024 | 10.60 | 11.20 | 10.50 | 11.10 | 13,046,031 | 142,721,310 |
| 13 September 2024 | 10.70 | 10.70 | 10.40 | 10.50 | 9,854,481 | 103,959,290 |
| 12 September 2024 | 11.00 | 11.00 | 10.60 | 10.60 | 12,966,270 | 139,185,360 |
| 11 September 2024 | 11.30 | 11.30 | 10.80 | 10.90 | 22,015,632 | 240,771,880 |
| 10 September 2024 | 11.30 | 11.60 | 11.20 | 11.20 | 11,272,443 | 128,247,730 |
| 09 September 2024 | 11.30 | 11.50 | 11.10 | 11.20 | 7,287,012 | 81,881,860 |
| 06 September 2024 | 11.30 | 11.50 | 11.20 | 11.30 | 12,332,515 | 140,044,290 |
| 05 September 2024 | 10.90 | 11.20 | 10.80 | 11.10 | 7,472,718 | 82,587,960 |
| 04 September 2024 | 10.70 | 11.10 | 10.70 | 10.90 | 5,788,080 | 63,066,490 |
| 03 September 2024 | 10.80 | 11.10 | 10.70 | 10.90 | 8,348,925 | 91,155,140 |
| 02 September 2024 | 10.80 | 11.00 | 10.60 | 10.80 | 8,228,822 | 88,575,820 |
| 30 August 2024 | 10.90 | 11.00 | 10.70 | 10.80 | 6,215,256 | 66,998,950 |
| 29 August 2024 | 10.90 | 11.00 | 10.70 | 10.90 | 5,603,329 | 61,049,880 |
| 28 August 2024 | 11.20 | 11.30 | 10.80 | 11.00 | 19,283,033 | 212,300,700 |
| 27 August 2024 | 11.60 | 11.60 | 11.10 | 11.30 | 10,267,818 | 115,630,050 |
Remark : Volume from SET main board.
