Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 23, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/01/2024 to 09/02/2024)
49.75 52.25 48.75 51.00 62,133,236 3,137,630,675
Previous 4 weeks
(28/12/2023 to 26/01/2024)
47.50 50.50 46.00 49.75 145,888,667 7,093,481,800
Daily Historical Data
23/02/2024 52.50 53.00 52.00 53.00 3,080,226 161,857,125
22/02/2024 53.50 53.50 52.75 53.00 3,209,286 170,558,975
21/02/2024 52.50 53.75 52.25 53.25 8,645,498 459,302,650
20/02/2024 52.25 53.25 52.00 52.50 6,820,830 358,836,975
19/02/2024 51.50 52.25 51.25 52.25 4,608,352 238,997,750
16/02/2024 52.00 52.00 51.00 51.25 2,367,374 121,564,500
15/02/2024 51.75 52.00 51.00 51.75 3,213,767 165,430,450
14/02/2024 51.75 51.75 51.00 51.50 5,169,737 265,820,500
13/02/2024 52.50 52.75 52.00 52.25 5,301,436 277,282,050
12/02/2024 51.25 52.75 50.75 52.25 7,916,363 409,747,950
09/02/2024 51.00 51.75 50.75 51.00 3,066,555 156,740,075
08/02/2024 51.25 52.25 51.00 51.25 5,629,692 290,933,375
07/02/2024 51.50 52.00 51.25 51.50 4,507,649 232,413,300
06/02/2024 51.00 51.50 50.50 51.25 7,174,445 365,930,075
05/02/2024 50.50 51.50 50.50 51.00 8,547,567 436,703,850
02/02/2024 49.50 51.25 49.50 50.75 9,464,430 476,914,625
01/02/2024 49.25 50.00 48.75 49.00 6,210,017 305,568,250
31/01/2024 49.50 49.75 49.00 49.25 5,425,688 267,806,375
30/01/2024 50.00 50.75 49.50 49.50 7,423,061 371,407,400
29/01/2024 49.75 50.25 49.25 49.75 4,684,132 233,213,350
26/01/2024 49.25 50.00 48.75 49.75 6,032,827 298,540,050
25/01/2024 49.50 50.00 49.00 49.00 3,539,365 171,046,825
24/01/2024 48.00 50.25 47.50 50.00 11,068,827 545,033,750
23/01/2024 48.25 49.00 47.75 48.00 5,559,377 268,611,450
22/01/2024 49.25 49.25 47.75 47.75 3,676,090 177,190,100
19/01/2024 48.25 49.25 47.75 49.25 8,518,628 415,030,925
18/01/2024 46.25 48.50 46.25 48.25 12,558,069 599,293,325
17/01/2024 47.50 47.75 46.00 46.00 8,574,641 399,371,325
16/01/2024 48.75 49.00 47.75 48.00 4,765,547 230,415,075
15/01/2024 49.75 50.50 49.00 49.00 5,782,625 287,513,875
12/01/2024 49.25 49.50 49.00 49.25 4,667,073 229,685,275
11/01/2024 49.00 49.50 48.25 49.50 6,648,614 325,924,500
10/01/2024 47.50 49.25 47.00 49.00 9,059,912 437,393,700
09/01/2024 48.75 48.75 47.00 47.00 8,121,205 386,803,475
08/01/2024 48.50 48.75 47.50 48.00 8,641,771 415,478,875
05/01/2024 50.25 50.50 48.50 48.75 10,018,899 493,441,225
04/01/2024 49.25 50.50 48.50 50.50 6,897,373 341,864,450
03/01/2024 50.50 50.50 49.00 49.50 7,828,767 384,823,550
02/01/2024 48.75 50.50 48.50 50.50 9,187,382 458,179,325

Remark : Volume from SET main board.