Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
9.95 | 10.20 | 9.70 | 10.00 | 38,701,031 | 378,528,205 |
| Previous 4 weeks ( To ) |
10.20 | 10.60 | 9.65 | 10.00 | 115,604,981 | 1,166,637,625 |
| Daily Historical Data | ||||||
| 20 December 2024 | 8.90 | 9.00 | 8.70 | 8.85 | 5,481,042 | 48,469,375 |
| 19 December 2024 | 9.05 | 9.05 | 8.80 | 8.90 | 3,921,218 | 34,949,480 |
| 18 December 2024 | 9.30 | 9.35 | 9.05 | 9.10 | 4,526,303 | 41,347,300 |
| 17 December 2024 | 9.65 | 9.65 | 9.20 | 9.30 | 9,831,846 | 92,324,455 |
| 16 December 2024 | 9.70 | 9.80 | 9.60 | 9.70 | 3,766,613 | 36,483,035 |
| 13 December 2024 | 9.80 | 9.90 | 9.75 | 9.80 | 1,760,243 | 17,263,010 |
| 12 December 2024 | 9.95 | 9.95 | 9.80 | 9.85 | 2,258,527 | 22,302,375 |
| 11 December 2024 | 9.75 | 9.95 | 9.75 | 9.85 | 3,105,095 | 30,628,175 |
| 09 December 2024 | 9.85 | 9.90 | 9.65 | 9.75 | 5,961,985 | 58,185,025 |
| 06 December 2024 | 10.00 | 10.10 | 9.85 | 9.90 | 4,003,831 | 39,856,875 |
| 04 December 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 3,626,194 | 31,092,680 |
| 03 December 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 1,479,628 | 15,026,320 |
| 02 December 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 2,263,422 | 22,772,920 |
| 29 November 2024 | 9.90 | 10.20 | 9.90 | 10.10 | 2,616,747 | 26,353,745 |
| 28 November 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 1,528,234 | 15,160,585 |
| 27 November 2024 | 9.95 | 9.95 | 9.80 | 9.85 | 1,643,475 | 16,205,300 |
| 26 November 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 2,911,378 | 29,116,435 |
| 25 November 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 2,829,551 | 27,930,665 |
| 22 November 2024 | 9.75 | 10.10 | 9.70 | 9.80 | 11,674,146 | 115,022,915 |
| 21 November 2024 | 9.95 | 9.95 | 9.75 | 9.75 | 8,128,256 | 79,846,640 |
| 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 |
Remark : Volume from SET main board.
