Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
6.05 6.40 5.95 6.05 195,631,800 1,214,163,150
Previous 4 weeks
( To )
5.80 6.50 5.25 5.95 266,427,700 1,574,480,610
Daily Historical Data
6.35 6.45 6.30 6.40 10,283,800 65,420,900
6.50 6.55 6.30 6.35 33,281,400 212,862,020
6.55 6.55 6.30 6.35 28,230,800 181,215,995
6.30 6.60 6.30 6.45 18,950,800 122,660,085
6.40 6.45 6.30 6.35 8,479,400 53,891,960
6.50 6.60 6.30 6.35 13,619,200 87,647,850
6.60 6.80 6.45 6.50 37,605,700 248,330,245
6.25 6.50 6.20 6.45 47,734,300 304,973,445
6.20 6.25 6.10 6.20 9,321,600 57,567,155
6.05 6.25 5.90 6.15 15,780,800 96,467,775
6.25 6.25 5.95 6.05 25,818,100 156,727,925
6.20 6.35 6.15 6.20 27,423,700 171,140,695
6.20 6.20 6.10 6.15 9,626,100 59,219,555
6.25 6.35 6.15 6.20 26,607,800 166,388,640
6.25 6.35 6.15 6.20 18,853,500 117,344,045
6.40 6.40 6.15 6.15 27,464,700 170,840,210
6.30 6.40 6.20 6.25 10,333,900 65,136,550
6.30 6.30 6.10 6.20 10,086,300 62,439,370
6.35 6.35 6.10 6.25 10,492,500 65,542,415
6.05 6.35 6.05 6.30 28,925,200 179,383,745
5.95 5.95 5.85 5.95 14,589,400 86,076,825
6.05 6.10 5.95 6.00 11,415,700 68,528,465
6.05 6.10 5.95 6.05 14,324,400 86,193,235
6.35 6.35 6.05 6.15 13,511,800 83,429,605
6.25 6.35 6.20 6.30 9,451,400 59,320,955
6.45 6.50 6.15 6.25 12,050,800 76,338,405
6.30 6.40 6.25 6.35 25,654,000 162,121,490
6.00 6.20 5.90 6.20 29,090,700 176,630,185
5.85 5.90 5.70 5.90 11,850,100 68,900,980
5.50 5.95 5.50 5.90 31,708,600 182,366,335
5.45 5.45 5.25 5.40 11,138,100 59,377,635
5.60 5.60 5.45 5.50 5,977,900 33,065,945
5.35 5.50 5.30 5.50 10,454,700 56,317,420
5.55 5.75 5.55 5.60 12,762,300 72,171,845
5.65 5.70 5.55 5.55 8,101,300 45,342,980
5.75 5.80 5.65 5.65 6,941,500 39,698,960
6.00 6.05 5.80 5.80 11,566,500 68,271,765
5.80 5.95 5.75 5.95 11,260,400 66,249,675
5.75 5.85 5.70 5.85 5,619,000 32,552,530
5.80 5.80 5.65 5.75 8,959,100 51,525,375
5.75 5.75 5.45 5.60 13,888,400 77,863,895
5.60 5.85 5.55 5.75 17,349,100 99,020,780
5.90 6.05 5.70 5.80 24,247,800 142,721,250
5.80 5.95 5.65 5.95 24,982,600 145,601,815
5.95 5.95 5.60 5.70 20,192,500 117,259,190
6.00 6.15 5.85 5.95 43,075,700 260,369,125
5.80 5.90 5.65 5.85 24,915,900 144,297,200
5.75 5.80 5.60 5.65 38,506,500 219,943,130
5.40 5.55 5.35 5.45 15,734,900 86,033,080
5.50 5.50 5.30 5.40 15,928,500 86,110,445
5.15 5.55 5.05 5.55 21,395,300 113,637,575
5.45 5.60 5.20 5.30 34,057,600 183,785,820
5.35 5.40 5.20 5.35 18,314,700 96,903,010
5.15 5.45 5.10 5.30 61,446,300 324,694,920
4.82 5.15 4.78 5.05 42,938,400 213,430,355
4.80 4.84 4.66 4.78 13,423,600 63,706,332
4.90 4.94 4.80 4.86 18,256,000 88,852,748
4.68 4.88 4.64 4.84 39,634,700 188,667,344
4.68 4.72 4.62 4.66 23,797,200 111,241,456
4.68 4.70 4.62 4.64 15,896,500 74,083,732

Remark : Volume from SET main board.