Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
7.10 7.45 6.90 7.10 61,932,900 442,214,505
Previous 4 weeks
( To )
7.90 8.00 6.85 7.25 203,786,500 1,514,113,270
Daily Historical Data
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
7.50 7.60 7.35 7.40 4,973,300 36,970,620
7.45 7.60 7.35 7.55 10,581,400 79,235,470
7.45 7.45 7.30 7.45 12,929,500 95,420,075
7.35 7.65 7.25 7.45 17,266,100 128,634,125
7.20 7.25 6.85 7.10 14,401,700 101,320,105
7.10 7.40 7.10 7.25 15,055,200 109,702,495
7.40 7.50 7.05 7.10 6,102,400 43,987,095
7.60 7.60 7.50 7.50 5,720,900 43,228,110
7.45 7.60 7.40 7.60 10,844,800 81,604,085
7.30 7.50 7.30 7.40 11,919,500 88,598,340
7.10 7.30 7.10 7.30 7,463,800 53,769,985
7.20 7.30 7.15 7.15 3,846,500 27,675,355
7.30 7.35 7.15 7.20 13,766,300 99,595,720
7.65 7.65 7.30 7.40 13,344,100 98,801,775
7.50 7.70 7.50 7.65 6,733,600 51,172,705
7.70 7.80 7.50 7.50 13,035,000 99,338,520
7.80 7.85 7.70 7.75 5,902,800 45,837,765
7.90 8.00 7.80 7.85 18,114,100 142,462,275
7.90 8.05 7.85 7.90 10,977,300 87,165,600
8.05 8.10 7.90 7.90 9,791,100 77,972,265
8.05 8.15 8.00 8.00 8,086,400 65,235,650
8.10 8.20 8.05 8.10 8,149,900 66,200,955
7.90 8.10 7.90 8.10 4,926,000 39,474,285
8.00 8.05 7.90 7.95 6,111,200 48,579,130
8.10 8.10 8.00 8.05 6,096,400 49,117,565
8.15 8.15 8.00 8.00 6,939,800 55,710,475
8.10 8.20 8.10 8.10 9,614,300 78,138,345
8.00 8.10 7.95 8.05 4,444,000 35,664,000
8.10 8.10 8.00 8.00 6,964,200 55,969,325
8.15 8.15 8.00 8.05 11,250,600 90,810,930
8.10 8.15 8.05 8.15 8,834,500 71,732,815
8.05 8.35 8.00 8.10 33,435,600 273,273,380
7.85 8.05 7.80 8.05 26,902,000 214,465,445
7.85 7.95 7.80 7.85 10,026,900 78,840,445
7.95 7.95 7.80 7.85 5,279,400 41,487,215
7.85 7.90 7.80 7.85 5,590,700 43,938,390
7.85 7.95 7.80 7.80 15,275,800 120,272,740
7.95 8.00 7.80 7.80 17,516,200 137,535,715

Remark : Volume from SET main board.