Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
4.96 4.98 4.44 4.86 244,704,400 1,159,236,862
Previous 4 weeks
( To )
4.20 5.10 4.18 4.92 411,933,100 1,991,323,894
Daily Historical Data
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
4.66 4.74 4.62 4.62 14,849,300 69,262,580
4.70 4.72 4.58 4.62 17,188,500 79,725,758
4.58 4.80 4.56 4.70 46,566,100 217,735,922
4.44 4.58 4.44 4.56 20,175,700 90,739,038
4.96 4.98 4.92 4.92 33,807,400 167,016,660
4.96 4.98 4.92 4.94 14,533,000 71,911,624
4.98 5.00 4.90 4.92 21,824,400 108,057,364
5.05 5.05 4.96 4.96 31,037,900 154,958,293
4.94 5.10 4.88 5.05 44,992,400 223,889,737
4.88 4.94 4.86 4.90 16,159,300 79,011,592
4.84 4.88 4.82 4.88 7,043,100 34,185,922
4.86 4.86 4.80 4.84 6,736,400 32,501,426
4.88 4.90 4.76 4.82 14,711,500 71,053,352
4.92 4.92 4.82 4.88 12,179,800 59,196,208
4.90 4.92 4.82 4.90 14,380,000 69,905,632
4.88 4.92 4.86 4.90 9,198,800 44,933,046
4.98 4.98 4.84 4.92 17,632,100 86,419,672
4.84 4.90 4.78 4.88 20,301,700 98,077,506
4.98 4.98 4.76 4.78 23,305,800 113,002,996
4.88 5.00 4.86 4.98 32,362,100 159,086,450
4.70 4.88 4.70 4.86 27,321,000 131,243,250
4.74 4.74 4.60 4.64 19,097,100 88,746,670
4.74 4.82 4.60 4.70 18,627,800 87,312,530
4.80 5.00 4.68 4.68 34,775,700 168,783,342
4.54 4.74 4.52 4.70 12,999,500 60,293,576
4.20 4.64 4.18 4.56 27,246,700 120,665,330
4.00 4.10 3.96 4.08 13,007,400 52,343,268
3.90 3.96 3.84 3.92 12,644,000 49,431,866
3.76 3.96 3.76 3.90 21,790,400 84,293,208
3.80 3.92 3.76 3.80 22,166,800 84,912,960
3.66 3.78 3.60 3.76 8,152,100 30,101,578
3.74 3.86 3.70 3.74 21,015,500 79,486,634
3.56 3.76 3.52 3.70 27,342,800 99,709,938
3.54 3.58 3.40 3.56 25,982,800 90,986,462
3.88 3.88 3.40 3.44 26,978,600 95,774,908
3.88 3.98 3.72 3.78 16,543,700 63,842,678
4.02 4.28 3.94 4.20 34,174,000 140,468,680
4.00 4.00 3.80 3.94 19,126,800 74,325,430
4.26 4.34 4.00 4.06 15,227,800 62,920,332
4.34 4.44 4.10 4.14 20,828,900 88,212,118
4.48 4.70 4.34 4.40 13,143,300 58,738,222
4.32 4.86 4.14 4.68 21,875,300 99,820,146
5.50 5.50 4.70 4.84 25,648,400 127,022,453
5.75 5.75 5.55 5.60 9,128,600 51,703,380
5.95 6.05 5.65 5.80 11,570,700 67,714,050
5.90 6.00 5.85 5.90 8,397,900 49,561,025

Remark : Volume from SET main board.