Historical Price From 29 January 2024 To 26 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 26 March 2024 To 09 April 2024 ) |
42.25 | 43.50 | 41.75 | 43.25 | 45,846,895 | 1,953,780,950 |
|
Previous 4 weeks
( 27 February 2024 To 25 March 2024 ) |
40.75 | 42.25 | 36.25 | 42.00 | 134,373,509 | 5,267,098,550 |
| Daily Historical Data | ||||||
| 26 April 2024 | 40.00 | 41.00 | 40.00 | 40.25 | 4,496,196 | 181,862,275 |
| 25 April 2024 | 39.75 | 40.50 | 39.75 | 40.25 | 2,713,595 | 108,902,500 |
| 24 April 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 6,917,068 | 279,166,800 |
| 23 April 2024 | 40.00 | 40.25 | 39.75 | 39.75 | 8,542,582 | 341,629,825 |
| 22 April 2024 | 39.50 | 40.25 | 39.00 | 39.75 | 6,210,427 | 247,429,200 |
| 19 April 2024 | 38.75 | 39.25 | 38.50 | 38.75 | 6,368,313 | 247,444,250 |
| 18 April 2024 | 40.00 | 40.00 | 39.00 | 39.50 | 7,320,999 | 271,955,125 |
| 17 April 2024 | 40.00 | 40.25 | 39.50 | 40.00 | 8,912,520 | 355,057,525 |
| 11 April 2024 | 42.75 | 42.75 | 40.50 | 41.00 | 16,948,340 | 699,364,975 |
| 10 April 2024 | 43.25 | 44.00 | 43.00 | 43.00 | 4,337,974 | 188,193,775 |
| 09 April 2024 | 42.75 | 43.50 | 42.75 | 43.25 | 4,351,480 | 187,963,175 |
| 05 April 2024 | 42.75 | 43.00 | 42.50 | 42.75 | 2,128,925 | 90,870,600 |
| 04 April 2024 | 42.50 | 43.00 | 42.00 | 42.75 | 5,203,640 | 221,025,075 |
| 03 April 2024 | 42.25 | 43.00 | 42.25 | 42.50 | 3,204,366 | 136,545,375 |
| 02 April 2024 | 42.00 | 43.00 | 41.75 | 42.75 | 4,534,617 | 192,776,600 |
| 01 April 2024 | 42.50 | 43.00 | 42.25 | 42.25 | 4,179,500 | 177,893,725 |
| 29 March 2024 | 42.25 | 42.50 | 42.00 | 42.25 | 4,280,793 | 180,563,750 |
| 28 March 2024 | 42.75 | 43.25 | 42.00 | 42.25 | 4,860,964 | 206,839,900 |
| 27 March 2024 | 42.50 | 43.25 | 42.50 | 42.75 | 4,460,445 | 191,073,100 |
| 26 March 2024 | 42.25 | 43.25 | 41.75 | 42.75 | 8,642,165 | 368,229,650 |
| 25 March 2024 | 41.75 | 42.25 | 41.75 | 42.00 | 5,451,021 | 228,839,225 |
| 22 March 2024 | 41.00 | 42.00 | 40.75 | 42.00 | 8,065,950 | 335,257,150 |
| 21 March 2024 | 41.25 | 41.75 | 41.00 | 41.50 | 12,883,029 | 534,314,575 |
| 20 March 2024 | 40.00 | 40.75 | 40.00 | 40.00 | 8,482,275 | 341,757,950 |
| 19 March 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 5,141,904 | 204,144,525 |
| 18 March 2024 | 39.25 | 40.00 | 39.00 | 39.25 | 1,852,376 | 73,097,200 |
| 15 March 2024 | 40.00 | 40.00 | 39.25 | 39.25 | 2,008,067 | 79,321,825 |
| 14 March 2024 | 39.75 | 40.25 | 39.50 | 40.00 | 4,134,860 | 165,136,550 |
| 13 March 2024 | 39.00 | 39.75 | 39.00 | 39.50 | 4,028,934 | 159,026,050 |
| 12 March 2024 | 39.00 | 39.50 | 38.50 | 39.25 | 3,333,435 | 130,334,175 |
| 11 March 2024 | 38.75 | 39.25 | 38.50 | 39.00 | 3,850,911 | 149,709,825 |
| 08 March 2024 | 37.50 | 39.25 | 37.50 | 39.00 | 13,316,439 | 514,313,425 |
| 07 March 2024 | 38.25 | 38.25 | 37.00 | 37.25 | 5,432,960 | 202,532,300 |
| 06 March 2024 | 36.50 | 38.50 | 36.50 | 38.25 | 11,474,815 | 430,369,825 |
| 05 March 2024 | 37.00 | 37.50 | 36.25 | 36.50 | 6,502,431 | 238,892,075 |
| 04 March 2024 | 37.50 | 37.75 | 36.75 | 37.00 | 6,046,027 | 224,548,800 |
| 01 March 2024 | 38.25 | 38.75 | 37.50 | 37.50 | 6,975,291 | 264,577,375 |
| 29 February 2024 | 39.50 | 39.50 | 37.75 | 38.00 | 15,792,399 | 603,645,675 |
| 28 February 2024 | 40.25 | 40.25 | 39.50 | 39.75 | 4,233,756 | 168,870,025 |
| 27 February 2024 | 40.75 | 41.25 | 40.25 | 40.50 | 5,366,629 | 218,410,000 |
| 23 February 2024 | 41.50 | 41.50 | 40.75 | 41.00 | 5,027,874 | 206,501,775 |
| 22 February 2024 | 41.50 | 41.75 | 41.00 | 41.25 | 5,840,308 | 241,972,950 |
| 21 February 2024 | 41.00 | 42.00 | 40.75 | 41.50 | 12,072,196 | 480,565,275 |
| 20 February 2024 | 40.50 | 40.50 | 39.50 | 40.25 | 2,675,661 | 107,247,125 |
| 19 February 2024 | 40.00 | 40.75 | 39.75 | 40.25 | 2,874,176 | 115,715,450 |
| 16 February 2024 | 40.25 | 40.75 | 40.00 | 40.25 | 4,828,060 | 194,804,275 |
| 15 February 2024 | 39.50 | 40.25 | 39.50 | 39.75 | 3,272,446 | 130,306,925 |
| 14 February 2024 | 39.50 | 39.75 | 39.00 | 39.50 | 6,937,713 | 273,712,825 |
| 13 February 2024 | 40.00 | 40.50 | 39.75 | 40.25 | 3,380,863 | 136,038,950 |
| 12 February 2024 | 39.75 | 40.25 | 39.25 | 40.00 | 3,316,434 | 131,872,150 |
| 09 February 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 3,009,649 | 119,906,900 |
| 08 February 2024 | 40.50 | 40.75 | 39.75 | 39.75 | 4,671,462 | 187,506,650 |
| 07 February 2024 | 40.25 | 40.75 | 39.75 | 40.25 | 5,074,063 | 204,442,125 |
| 06 February 2024 | 39.75 | 40.50 | 39.50 | 39.75 | 5,875,651 | 234,936,925 |
| 05 February 2024 | 39.25 | 40.00 | 39.25 | 39.50 | 2,505,261 | 99,026,800 |
| 02 February 2024 | 39.50 | 40.50 | 39.25 | 39.50 | 8,928,359 | 356,637,100 |
| 01 February 2024 | 39.00 | 39.75 | 38.50 | 38.75 | 7,723,029 | 301,533,350 |
| 31 January 2024 | 39.75 | 39.75 | 38.75 | 39.50 | 8,810,053 | 345,583,500 |
| 30 January 2024 | 39.00 | 40.00 | 38.75 | 39.50 | 6,232,804 | 246,687,600 |
| 29 January 2024 | 38.50 | 39.25 | 38.00 | 38.75 | 3,267,666 | 126,426,250 |
Remark : Volume from SET main board.
