Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.15 8.20 7.75 7.90 125,896,500 995,327,790
Previous 4 weeks
( To )
6.85 8.10 6.65 8.05 230,775,200 1,723,424,055
Daily Historical Data
7.55 7.65 7.50 7.65 9,203,000 69,836,580
7.70 7.75 7.50 7.55 7,980,000 60,294,970
7.65 7.75 7.60 7.65 10,596,900 81,352,095
7.50 7.60 7.40 7.60 11,252,400 84,376,745
7.40 7.60 7.30 7.50 13,677,400 102,869,125
7.25 7.35 7.20 7.30 8,037,100 58,396,960
7.25 7.35 7.20 7.30 6,494,800 47,330,395
7.35 7.40 7.25 7.25 7,763,400 56,912,390
7.40 7.45 7.35 7.35 6,425,000 47,486,385
7.40 7.45 7.30 7.45 18,824,400 138,896,645
7.90 7.95 7.80 7.90 18,449,500 145,397,315
7.90 7.95 7.80 7.95 14,663,500 115,847,410
7.90 7.95 7.85 7.90 11,032,200 87,142,810
7.85 8.05 7.85 7.90 15,371,300 121,536,850
7.85 7.85 7.75 7.85 9,572,500 74,737,925
7.90 7.95 7.75 7.85 22,220,300 174,049,780
7.85 8.00 7.85 7.90 11,256,600 89,121,755
8.05 8.05 7.85 7.90 6,589,300 52,203,730
8.05 8.05 7.95 8.05 4,123,300 33,040,525
8.15 8.20 8.00 8.05 12,618,000 102,249,690
8.00 8.10 8.00 8.05 6,941,000 55,845,245
8.10 8.10 7.95 8.10 18,924,300 151,931,230
7.95 8.10 7.85 8.05 23,855,100 190,590,455
7.75 7.90 7.55 7.85 10,076,500 78,345,540
7.80 7.85 7.65 7.75 26,404,500 205,159,245
7.45 7.80 7.40 7.80 30,953,300 237,990,845
7.10 7.55 7.10 7.45 34,755,900 257,123,860
7.15 7.15 7.05 7.05 4,743,200 33,659,830
7.20 7.20 7.05 7.10 7,701,200 54,787,625
7.20 7.25 7.10 7.20 2,917,900 20,921,300
7.15 7.25 7.10 7.20 7,609,100 54,773,625
7.10 7.15 7.05 7.10 6,799,900 48,260,115
6.95 7.10 6.95 7.05 6,381,500 44,724,205
6.75 6.95 6.75 6.90 6,109,600 41,972,565
6.75 6.80 6.70 6.75 3,673,200 24,769,345
6.70 6.80 6.65 6.75 3,126,600 21,021,025
6.75 6.80 6.65 6.70 5,788,600 38,832,730
6.80 6.85 6.75 6.75 6,232,500 42,255,405
6.75 6.85 6.70 6.80 10,697,600 72,322,430
6.85 6.90 6.70 6.75 7,083,700 48,137,435
6.75 6.90 6.75 6.85 5,808,700 39,614,225
6.80 6.85 6.65 6.70 5,675,500 38,092,800
6.85 6.90 6.80 6.80 7,302,000 49,789,340
6.80 6.85 6.80 6.85 2,192,500 14,992,395
6.70 6.80 6.70 6.75 3,623,100 24,413,425
6.85 6.90 6.70 6.70 13,237,900 89,642,310
6.90 6.95 6.85 6.85 3,873,400 26,697,005
7.00 7.05 6.90 6.90 3,538,400 24,619,630
7.00 7.05 6.95 7.00 4,139,700 28,956,385
6.95 7.05 6.90 7.05 4,109,700 28,868,315
6.80 7.00 6.80 6.90 6,593,200 45,455,220
6.90 7.00 6.85 6.95 4,513,400 31,343,225
7.05 7.10 6.85 6.85 19,743,000 137,050,500
7.20 7.25 7.05 7.05 18,004,400 127,920,495
7.45 7.50 7.20 7.20 15,483,100 112,806,105
7.55 7.55 7.35 7.50 10,031,100 74,733,685
7.35 7.55 7.35 7.55 15,974,000 119,263,190
7.10 7.35 7.10 7.30 14,827,900 107,331,520
7.20 7.20 7.10 7.10 3,352,200 23,984,590
7.10 7.20 7.10 7.15 6,882,700 49,204,570

Remark : Volume from SET main board.