Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
6.60 6.95 6.45 6.55 63,502,900 418,588,715
Previous 4 weeks
( To )
6.80 6.90 6.35 6.60 129,443,000 852,458,260
Daily Historical Data
6.60 6.70 6.50 6.55 1,902,400 12,512,180
6.60 6.60 6.50 6.60 3,198,400 20,994,250
6.75 6.75 6.55 6.65 4,624,500 30,560,170
6.85 6.85 6.70 6.75 2,911,800 19,654,950
6.80 6.80 6.65 6.75 3,806,100 25,615,340
6.85 6.85 6.70 6.75 7,990,200 54,222,885
6.70 6.85 6.65 6.85 3,553,800 24,094,775
6.70 6.90 6.60 6.75 13,039,900 88,245,335
6.60 6.70 6.55 6.70 7,988,600 53,072,875
6.60 6.65 6.50 6.55 8,197,800 54,094,040
6.60 6.60 6.50 6.55 1,083,800 7,073,035
6.50 6.60 6.50 6.60 3,155,700 20,712,805
6.70 6.75 6.45 6.50 12,620,700 82,466,220
6.55 6.70 6.55 6.70 6,699,900 44,325,455
6.55 6.60 6.45 6.55 7,136,600 46,775,745
6.80 6.80 6.55 6.60 3,598,300 23,811,360
6.75 6.95 6.70 6.80 7,319,300 49,748,365
6.60 6.80 6.60 6.70 3,364,200 22,570,280
6.55 6.60 6.50 6.60 3,319,900 21,772,970
6.60 6.65 6.50 6.50 15,204,500 99,332,480
6.60 6.65 6.55 6.60 3,229,300 21,341,975
6.55 6.70 6.55 6.60 2,458,700 16,303,025
6.55 6.55 6.40 6.55 8,819,000 57,187,300
6.50 6.55 6.45 6.50 3,437,500 22,290,635
6.55 6.60 6.50 6.50 4,049,300 26,418,540
6.55 6.55 6.45 6.50 4,220,100 27,432,010
6.50 6.60 6.50 6.55 5,613,900 36,677,920
6.50 6.55 6.40 6.50 7,861,300 51,023,225
6.55 6.60 6.50 6.50 7,954,800 51,915,265
6.65 6.70 6.55 6.55 4,678,500 30,931,500
6.70 6.75 6.65 6.70 1,574,600 10,551,705
6.70 6.75 6.65 6.70 3,308,700 22,174,660
6.75 6.85 6.55 6.75 9,806,100 65,409,295
6.65 6.90 6.60 6.75 7,596,800 51,006,490
6.75 6.85 6.65 6.65 7,261,000 49,193,630
6.55 6.85 6.55 6.80 9,737,400 65,560,855
6.40 6.65 6.35 6.55 10,332,400 67,748,050
6.55 6.55 6.35 6.35 12,787,900 81,911,865
6.75 6.75 6.50 6.50 10,834,600 71,163,930
6.80 6.85 6.70 6.70 3,881,100 26,216,385
6.80 6.90 6.70 6.75 6,880,900 46,714,165
7.00 7.00 6.75 6.75 12,468,400 85,636,750
7.20 7.20 6.95 6.95 6,479,900 45,610,420
7.05 7.25 7.05 7.20 7,631,900 54,511,065
7.10 7.20 7.05 7.05 14,909,400 106,060,735
7.00 7.10 6.95 6.95 5,544,300 38,782,905
7.10 7.15 6.95 6.95 7,290,200 51,039,525
7.15 7.15 7.05 7.10 2,869,500 20,401,395
7.00 7.25 7.00 7.10 6,220,800 44,449,765
7.10 7.15 7.00 7.00 3,067,200 21,612,245
7.05 7.15 6.90 7.05 9,428,900 66,530,595
7.25 7.30 6.95 6.95 8,617,600 61,349,305
7.25 7.40 7.20 7.20 5,999,100 43,805,995
7.30 7.45 7.25 7.30 6,524,800 47,652,685
7.05 7.25 7.05 7.25 6,047,800 43,294,230
7.05 7.15 6.95 7.00 4,001,300 28,172,720
7.15 7.30 7.00 7.00 7,078,100 50,219,390
7.10 7.20 7.00 7.10 4,947,300 35,127,575
7.45 7.50 7.15 7.25 6,311,300 45,995,460
7.45 7.55 7.40 7.40 5,474,200 40,763,190

Remark : Volume from SET main board.