Daily Historical Data From Jan 29, 2024 To Apr 26, 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (26/03/2024 To 09/04/2024) |
23.50 | 24.20 | 23.30 | 23.80 | 34,624,238 | 820,184,680 |
|
Previous 4 weeks (27/02/2024 To 25/03/2024) |
22.50 | 24.10 | 21.60 | 23.40 | 112,627,988 | 2,609,794,520 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 22.60 | 22.60 | 22.30 | 22.30 | 3,275,740 | 73,458,670 |
| 25 Apr 2024 | 22.40 | 22.70 | 22.30 | 22.50 | 3,501,935 | 78,596,640 |
| 24 Apr 2024 | 22.80 | 22.90 | 22.40 | 22.40 | 2,838,142 | 64,190,090 |
| 23 Apr 2024 | 22.50 | 22.80 | 22.50 | 22.60 | 3,021,245 | 68,519,650 |
| 22 Apr 2024 | 22.10 | 22.70 | 22.10 | 22.40 | 4,877,970 | 109,399,850 |
| 19 Apr 2024 | 22.30 | 22.50 | 22.00 | 22.00 | 10,473,370 | 231,941,720 |
| 18 Apr 2024 | 23.40 | 23.50 | 22.70 | 22.90 | 7,011,288 | 161,250,440 |
| 17 Apr 2024 | 23.70 | 23.70 | 23.30 | 23.50 | 6,101,651 | 143,335,740 |
| 11 Apr 2024 | 24.10 | 24.30 | 23.70 | 24.00 | 3,791,226 | 90,875,400 |
| 10 Apr 2024 | 23.90 | 24.50 | 23.70 | 24.30 | 7,964,027 | 192,975,280 |
| 09 Apr 2024 | 23.40 | 23.80 | 23.40 | 23.80 | 1,717,527 | 40,735,070 |
| 05 Apr 2024 | 23.30 | 23.60 | 23.30 | 23.40 | 1,865,535 | 43,759,290 |
| 04 Apr 2024 | 23.60 | 23.60 | 23.30 | 23.50 | 1,743,889 | 40,829,140 |
| 03 Apr 2024 | 23.70 | 23.80 | 23.40 | 23.50 | 3,116,632 | 73,526,650 |
| 02 Apr 2024 | 23.80 | 24.00 | 23.60 | 23.80 | 5,329,527 | 127,419,800 |
| 01 Apr 2024 | 23.90 | 23.90 | 23.40 | 23.80 | 4,570,139 | 108,158,390 |
| 29 Mar 2024 | 23.60 | 24.20 | 23.40 | 23.90 | 6,754,253 | 160,994,190 |
| 28 Mar 2024 | 23.60 | 23.90 | 23.60 | 23.60 | 2,949,008 | 69,966,070 |
| 27 Mar 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 2,449,118 | 57,854,650 |
| 26 Mar 2024 | 23.50 | 23.70 | 23.30 | 23.30 | 4,128,610 | 96,941,430 |
| 25 Mar 2024 | 23.50 | 23.60 | 23.10 | 23.40 | 7,437,351 | 173,191,620 |
| 22 Mar 2024 | 23.80 | 23.80 | 23.50 | 23.70 | 3,865,941 | 91,368,290 |
| 21 Mar 2024 | 23.80 | 23.90 | 23.50 | 23.60 | 2,839,788 | 67,314,430 |
| 20 Mar 2024 | 23.60 | 23.90 | 23.60 | 23.80 | 4,273,564 | 101,496,880 |
| 19 Mar 2024 | 23.70 | 23.80 | 23.50 | 23.60 | 5,442,863 | 128,679,020 |
| 18 Mar 2024 | 24.00 | 24.10 | 23.70 | 23.80 | 5,463,619 | 130,182,130 |
| 15 Mar 2024 | 23.50 | 24.00 | 23.30 | 24.00 | 11,145,910 | 265,165,660 |
| 14 Mar 2024 | 23.70 | 23.70 | 23.20 | 23.40 | 7,939,036 | 186,261,630 |
| 13 Mar 2024 | 23.60 | 23.90 | 23.60 | 23.70 | 3,142,406 | 74,596,650 |
| 12 Mar 2024 | 23.60 | 23.80 | 23.50 | 23.60 | 3,586,374 | 84,785,270 |
| 11 Mar 2024 | 23.50 | 23.80 | 23.50 | 23.50 | 2,776,208 | 65,523,230 |
| 08 Mar 2024 | 23.50 | 23.80 | 23.40 | 23.50 | 6,623,969 | 156,107,300 |
| 07 Mar 2024 | 23.30 | 23.50 | 23.20 | 23.20 | 2,578,428 | 60,095,670 |
| 06 Mar 2024 | 22.50 | 23.70 | 22.50 | 23.50 | 7,552,274 | 175,539,370 |
| 05 Mar 2024 | 22.70 | 22.70 | 22.30 | 22.70 | 4,320,651 | 97,518,200 |
| 04 Mar 2024 | 22.50 | 22.60 | 22.20 | 22.50 | 7,660,210 | 171,838,840 |
| 01 Mar 2024 | 22.60 | 22.80 | 22.50 | 22.70 | 4,776,302 | 108,285,350 |
| 29 Feb 2024 | 22.30 | 22.60 | 22.30 | 22.50 | 9,640,377 | 216,759,290 |
| 28 Feb 2024 | 22.10 | 22.20 | 21.60 | 22.10 | 6,419,704 | 140,486,230 |
| 27 Feb 2024 | 22.50 | 22.50 | 22.10 | 22.30 | 5,143,013 | 114,599,460 |
| 23 Feb 2024 | 22.30 | 22.60 | 22.20 | 22.30 | 3,769,538 | 84,428,980 |
| 22 Feb 2024 | 22.80 | 23.00 | 22.20 | 22.50 | 8,869,495 | 199,278,830 |
| 21 Feb 2024 | 22.60 | 22.90 | 22.60 | 22.80 | 5,090,655 | 116,073,950 |
| 20 Feb 2024 | 23.00 | 23.10 | 22.40 | 22.60 | 6,414,841 | 145,503,150 |
| 19 Feb 2024 | 22.70 | 23.10 | 22.60 | 23.00 | 4,488,635 | 102,947,880 |
| 16 Feb 2024 | 22.80 | 23.00 | 22.50 | 22.60 | 5,705,778 | 130,282,760 |
| 15 Feb 2024 | 22.60 | 22.80 | 22.40 | 22.80 | 5,420,088 | 122,765,480 |
| 14 Feb 2024 | 22.20 | 22.70 | 22.20 | 22.50 | 4,919,099 | 110,459,410 |
| 13 Feb 2024 | 22.40 | 22.50 | 22.30 | 22.30 | 2,721,774 | 60,946,630 |
| 12 Feb 2024 | 22.40 | 22.50 | 22.00 | 22.30 | 4,046,923 | 89,891,390 |
| 09 Feb 2024 | 22.40 | 22.60 | 22.20 | 22.40 | 4,362,369 | 97,642,940 |
| 08 Feb 2024 | 22.70 | 22.70 | 22.30 | 22.50 | 7,795,596 | 175,681,770 |
| 07 Feb 2024 | 22.10 | 22.70 | 22.10 | 22.60 | 13,346,526 | 299,144,680 |
| 06 Feb 2024 | 21.30 | 22.20 | 21.30 | 22.00 | 16,049,927 | 352,078,670 |
| 05 Feb 2024 | 21.40 | 21.40 | 21.10 | 21.20 | 6,629,551 | 141,063,510 |
| 02 Feb 2024 | 21.40 | 21.90 | 21.20 | 21.60 | 16,768,051 | 362,294,730 |
| 01 Feb 2024 | 21.20 | 21.40 | 21.00 | 21.10 | 7,895,450 | 167,324,070 |
| 31 Jan 2024 | 21.30 | 21.40 | 20.70 | 21.30 | 22,264,120 | 469,598,810 |
| 30 Jan 2024 | 21.80 | 22.00 | 21.20 | 21.40 | 23,387,326 | 504,036,580 |
| 29 Jan 2024 | 21.90 | 22.20 | 20.90 | 21.20 | 28,547,564 | 602,718,130 |
Remark : Volume from SET main board.
