Historical Price
Historical price from 19 Jan 2024 To 18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( To ) |
8.35 | 8.40 | 7.95 | 8.10 | 368,407,444 | 3,007,422,215 |
|
Previous 4 weeks
( To ) |
7.65 | 8.40 | 7.55 | 8.40 | 888,310,245 | 6,997,943,625 |
| Daily Historical Data | ||||||
| 8.20 | 8.35 | 8.20 | 8.30 | 71,646,565 | 594,144,545 | |
| 8.25 | 8.30 | 8.10 | 8.20 | 54,958,703 | 449,623,430 | |
| 8.30 | 8.35 | 8.20 | 8.35 | 53,553,264 | 444,086,645 | |
| 8.20 | 8.30 | 8.20 | 8.30 | 19,456,767 | 160,866,315 | |
| 8.10 | 8.20 | 8.10 | 8.20 | 23,192,578 | 189,495,975 | |
| 8.10 | 8.15 | 8.05 | 8.10 | 14,852,398 | 120,303,955 | |
| 8.20 | 8.20 | 8.05 | 8.15 | 18,606,484 | 150,995,140 | |
| 8.15 | 8.25 | 8.10 | 8.15 | 32,213,789 | 263,372,430 | |
| 8.15 | 8.20 | 8.05 | 8.20 | 91,638,726 | 744,682,450 | |
| 8.10 | 8.20 | 8.05 | 8.20 | 75,823,042 | 616,231,350 | |
| 8.00 | 8.10 | 7.95 | 8.10 | 18,932,680 | 152,308,820 | |
| 8.10 | 8.10 | 7.95 | 8.00 | 41,691,855 | 334,308,155 | |
| 8.10 | 8.15 | 8.05 | 8.10 | 14,970,079 | 121,278,270 | |
| 8.10 | 8.15 | 8.00 | 8.15 | 31,051,678 | 250,851,760 | |
| 8.10 | 8.15 | 8.05 | 8.10 | 14,466,463 | 117,125,485 | |
| 8.20 | 8.25 | 8.05 | 8.05 | 44,987,307 | 365,698,655 | |
| 8.20 | 8.25 | 8.15 | 8.25 | 39,933,002 | 326,919,330 | |
| 8.20 | 8.25 | 8.10 | 8.20 | 26,680,441 | 218,127,850 | |
| 8.15 | 8.25 | 8.10 | 8.20 | 33,141,267 | 271,155,390 | |
| 8.35 | 8.40 | 8.20 | 8.20 | 102,552,672 | 849,648,500 | |
| 8.25 | 8.40 | 8.20 | 8.40 | 92,132,935 | 764,327,240 | |
| 8.10 | 8.30 | 8.05 | 8.30 | 45,997,191 | 376,957,040 | |
| 8.10 | 8.15 | 8.00 | 8.15 | 44,845,865 | 362,373,880 | |
| 8.05 | 8.10 | 8.00 | 8.10 | 55,242,603 | 445,031,520 | |
| 8.10 | 8.20 | 8.00 | 8.15 | 46,821,728 | 380,452,360 | |
| 8.05 | 8.10 | 8.00 | 8.10 | 36,532,159 | 294,424,885 | |
| 8.10 | 8.10 | 8.00 | 8.10 | 20,636,398 | 166,336,085 | |
| 8.15 | 8.15 | 8.05 | 8.10 | 52,478,020 | 425,100,875 | |
| 8.05 | 8.20 | 7.95 | 8.20 | 37,410,671 | 302,157,290 | |
| 8.05 | 8.10 | 7.95 | 8.05 | 19,933,998 | 160,073,860 | |
| 8.05 | 8.05 | 7.95 | 8.05 | 36,411,629 | 291,595,985 | |
| 8.25 | 8.30 | 7.95 | 8.05 | 88,933,085 | 720,551,535 | |
| 8.05 | 8.10 | 7.95 | 8.10 | 34,793,128 | 279,220,770 | |
| 7.90 | 8.15 | 7.85 | 8.10 | 80,181,869 | 645,826,465 | |
| 7.85 | 7.90 | 7.80 | 7.90 | 11,556,534 | 90,791,240 | |
| 7.85 | 7.90 | 7.80 | 7.90 | 23,928,622 | 188,010,470 | |
| 7.80 | 7.90 | 7.75 | 7.80 | 28,428,877 | 222,368,235 | |
| 7.75 | 7.85 | 7.75 | 7.85 | 37,591,925 | 285,211,265 | |
| 7.70 | 7.80 | 7.65 | 7.75 | 73,358,033 | 436,377,980 | |
| 7.65 | 7.70 | 7.55 | 7.65 | 21,094,975 | 160,754,645 | |
| 7.65 | 7.65 | 7.50 | 7.60 | 27,514,898 | 208,464,535 | |
| 7.40 | 7.60 | 7.35 | 7.60 | 48,674,700 | 365,903,215 | |
| 7.40 | 7.50 | 7.35 | 7.45 | 18,614,066 | 138,612,885 | |
| 7.40 | 7.40 | 7.30 | 7.40 | 12,956,063 | 95,421,135 | |
| 7.30 | 7.45 | 7.30 | 7.40 | 12,802,473 | 94,452,710 | |
| 7.45 | 7.50 | 7.30 | 7.35 | 32,800,200 | 241,607,170 | |
| 7.55 | 7.60 | 7.40 | 7.45 | 43,707,706 | 326,860,605 | |
| 7.30 | 7.60 | 7.25 | 7.60 | 66,324,806 | 495,516,255 | |
| 7.30 | 7.30 | 7.15 | 7.25 | 33,173,122 | 239,419,415 | |
| 7.40 | 7.40 | 7.25 | 7.30 | 43,776,155 | 319,190,170 | |
| 7.30 | 7.35 | 7.20 | 7.35 | 36,132,679 | 263,513,720 | |
| 7.35 | 7.40 | 7.15 | 7.35 | 43,342,371 | 314,993,495 | |
| 7.45 | 7.45 | 7.20 | 7.40 | 42,344,454 | 308,781,295 | |
| 7.45 | 7.50 | 7.35 | 7.40 | 18,075,585 | 134,155,745 | |
| 7.35 | 7.45 | 7.30 | 7.45 | 45,202,257 | 334,229,860 | |
| 7.35 | 7.40 | 7.25 | 7.40 | 40,785,733 | 298,762,680 | |
| 7.30 | 7.45 | 7.20 | 7.40 | 36,246,828 | 266,613,605 | |
| 7.45 | 7.50 | 7.20 | 7.35 | 34,552,159 | 252,387,955 | |
| 7.45 | 7.50 | 7.35 | 7.45 | 47,543,188 | 351,718,460 | |
| 7.60 | 7.60 | 7.40 | 7.45 | 37,398,718 | 280,110,170 | |
Remark : Volume from SET main board.
, APTA and NOVA.
