Historical Price

Filter Dates

27 Jun 2023 To 21 Sep 2023
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(25 Aug 2023 To 07 Sep 2023)
39.50 42.25 39.00 39.25 90,000,685 3,635,947,150
Previous 4 weeks
(25 Jul 2023 To 24 Aug 2023)
35.00 41.25 33.75 40.00 236,824,588 8,718,368,700
Daily Historical Data
21 Sep 2023 38.00 38.75 37.25 38.50 9,615,164 367,337,950
20 Sep 2023 38.00 38.50 37.75 38.25 6,289,632 239,825,450
19 Sep 2023 38.75 39.50 38.25 38.25 5,631,499 217,442,425
18 Sep 2023 40.00 40.00 38.75 38.75 7,058,018 275,868,625
15 Sep 2023 40.75 41.00 40.00 40.00 4,775,955 192,065,100
14 Sep 2023 40.75 41.00 39.75 40.75 5,646,181 198,212,300
13 Sep 2023 40.75 40.75 39.50 40.25 3,582,002 143,407,975
12 Sep 2023 40.50 40.75 40.00 40.50 2,268,733 91,592,475
11 Sep 2023 40.75 41.00 40.00 40.25 6,468,586 261,989,000
08 Sep 2023 39.50 41.00 39.50 40.50 5,299,701 214,548,150
07 Sep 2023 39.75 40.00 39.25 39.25 4,365,856 172,254,850
06 Sep 2023 40.25 40.25 39.25 39.50 8,930,682 353,731,500
05 Sep 2023 39.50 40.75 39.50 40.25 8,115,296 327,143,175
04 Sep 2023 40.75 41.00 39.50 39.75 10,368,789 415,429,225
01 Sep 2023 40.75 41.00 40.00 40.25 3,579,071 144,662,125
31 Aug 2023 41.75 41.75 40.25 40.75 10,123,770 413,009,100
30 Aug 2023 41.00 42.25 40.75 41.25 13,293,456 555,499,800
29 Aug 2023 39.75 41.00 39.75 40.50 8,267,684 334,472,575
28 Aug 2023 40.50 40.75 39.00 39.50 8,735,687 346,390,900
25 Aug 2023 39.50 41.00 39.25 40.50 14,220,394 573,353,900
24 Aug 2023 40.25 41.25 39.75 40.00 11,681,793 472,342,600
23 Aug 2023 40.25 40.25 39.25 40.00 8,419,966 335,705,925
22 Aug 2023 40.50 41.00 39.50 40.50 19,961,263 803,071,800
21 Aug 2023 38.25 39.75 37.75 39.25 10,062,568 392,597,000
18 Aug 2023 38.25 38.75 37.25 38.00 11,419,868 434,254,525
17 Aug 2023 36.75 38.50 36.75 37.75 9,418,539 354,620,750
16 Aug 2023 37.25 37.50 36.25 36.75 7,263,508 267,456,550
15 Aug 2023 38.50 38.75 37.25 37.75 8,406,062 317,140,450
11 Aug 2023 38.75 39.25 38.25 38.25 15,957,521 590,304,125
10 Aug 2023 37.50 39.25 37.00 38.75 22,011,325 840,659,150
09 Aug 2023 34.50 37.75 34.50 37.50 25,539,788 929,077,600
08 Aug 2023 34.75 35.50 34.00 34.00 9,731,933 315,596,900
07 Aug 2023 34.75 35.75 34.25 34.75 8,509,448 296,192,725
04 Aug 2023 35.00 35.25 34.50 34.50 5,489,448 184,093,325
03 Aug 2023 34.75 35.75 34.75 34.75 6,185,785 210,246,250
02 Aug 2023 35.25 36.00 34.50 35.25 10,529,337 369,988,950
31 Jul 2023 36.25 36.25 35.25 35.50 8,071,088 284,122,025
27 Jul 2023 34.00 36.25 33.75 36.00 18,644,130 654,428,175
26 Jul 2023 34.75 35.25 33.75 34.00 12,909,289 441,974,000
25 Jul 2023 35.00 35.50 34.50 35.00 6,611,929 224,495,875
24 Jul 2023 35.75 36.00 34.75 34.75 11,033,734 387,309,425
21 Jul 2023 36.50 36.75 35.50 36.50 9,790,401 353,922,925
20 Jul 2023 38.00 38.00 36.25 36.50 11,199,113 412,234,325
19 Jul 2023 37.50 38.00 37.25 37.75 13,125,141 494,021,900
18 Jul 2023 37.75 38.25 36.75 37.25 6,219,935 231,916,225
17 Jul 2023 36.50 38.00 36.50 37.75 9,663,076 362,026,750
14 Jul 2023 36.00 37.25 36.00 36.25 9,202,728 335,856,700
13 Jul 2023 35.50 36.25 35.50 35.75 4,474,069 160,203,700
12 Jul 2023 35.75 36.00 34.50 35.50 13,349,331 469,145,725
11 Jul 2023 36.50 37.25 35.50 35.75 11,061,560 401,557,975
10 Jul 2023 37.00 37.50 36.25 36.25 8,950,301 327,982,325
07 Jul 2023 37.50 37.75 36.00 37.00 10,594,060 392,017,250
06 Jul 2023 39.50 39.50 37.75 37.75 9,285,821 354,629,200
05 Jul 2023 39.75 39.75 39.25 39.75 6,032,607 238,630,025
04 Jul 2023 39.50 40.50 39.25 39.75 9,193,098 367,928,925
03 Jul 2023 39.50 39.75 38.50 39.75 5,960,026 234,194,325
30 Jun 2023 38.25 39.25 38.00 39.25 8,878,489 345,637,525
29 Jun 2023 37.50 38.50 37.25 38.00 8,826,241 335,241,325
28 Jun 2023 37.75 38.50 37.25 37.50 6,262,157 230,795,350
27 Jun 2023 37.00 38.75 37.00 37.75 4,010,235 152,846,700
Remark : Volume from SET main board.