Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
7.50 7.80 7.15 7.65 254,125,800 1,911,788,925
Previous 4 weeks
( To )
7.10 8.25 7.00 7.40 464,047,000 3,513,649,940
Daily Historical Data
7.35 7.40 7.15 7.25 29,477,200 214,067,100
7.40 7.45 7.30 7.35 14,041,900 103,301,760
7.45 7.45 7.30 7.40 16,186,100 119,376,165
7.45 7.50 7.40 7.45 8,638,300 64,221,150
7.45 7.50 7.40 7.40 7,795,500 58,033,805
7.50 7.60 7.40 7.45 13,663,500 102,049,465
7.50 7.55 7.40 7.45 12,795,600 95,435,695
7.55 7.60 7.50 7.55 10,221,600 77,282,950
7.60 7.60 7.50 7.50 11,468,200 86,438,035
7.65 7.75 7.55 7.60 13,972,100 106,710,385
7.55 7.70 7.50 7.65 18,098,600 137,669,895
7.55 7.65 7.45 7.55 21,267,100 160,347,690
7.75 7.75 7.40 7.50 34,763,100 262,359,785
7.65 7.80 7.60 7.65 25,990,800 199,463,630
7.65 7.75 7.50 7.55 19,889,900 151,627,115
7.55 7.75 7.55 7.65 35,163,100 268,521,985
7.20 7.65 7.15 7.65 30,431,400 226,366,155
7.40 7.45 7.25 7.25 20,083,200 147,419,805
7.45 7.45 7.30 7.35 24,733,400 182,006,445
7.50 7.55 7.35 7.40 23,705,200 176,006,420
7.65 7.70 7.40 7.40 24,749,700 186,316,930
7.50 7.60 7.40 7.55 11,421,400 85,717,925
7.55 7.65 7.50 7.50 6,301,500 47,697,370
7.30 7.60 7.20 7.55 15,510,900 115,481,465
7.45 7.65 7.20 7.30 22,943,500 170,677,435
8.00 8.00 7.75 7.80 15,880,600 124,620,190
8.20 8.25 7.95 8.00 27,305,800 219,775,240
8.10 8.25 8.05 8.15 41,373,700 337,210,300
7.90 8.05 7.80 8.05 48,713,400 387,296,880
7.60 7.65 7.55 7.60 10,521,200 79,786,370
7.65 7.70 7.55 7.55 21,230,700 161,439,120
7.65 7.75 7.55 7.55 20,427,600 155,879,060
7.45 7.85 7.45 7.70 40,487,900 310,495,210
7.10 7.55 7.10 7.45 44,508,000 327,152,745
7.15 7.20 7.05 7.10 11,286,500 80,417,710
7.10 7.25 7.05 7.20 23,314,600 166,961,085
7.15 7.25 7.00 7.00 27,392,800 194,769,010
7.15 7.25 7.10 7.20 11,863,500 85,359,805
7.05 7.20 7.05 7.15 15,981,000 113,931,190
7.10 7.25 7.05 7.05 22,832,700 162,664,900
6.90 7.15 6.90 7.05 24,975,000 175,247,600
6.85 6.95 6.80 6.90 22,848,500 157,505,865
6.80 6.90 6.75 6.80 11,292,000 77,053,480
6.85 6.90 6.75 6.80 17,121,500 116,301,450
6.70 6.85 6.60 6.85 20,810,000 140,403,025
6.75 6.85 6.70 6.70 17,218,900 116,762,485
6.80 6.80 6.65 6.75 16,292,100 109,612,995
6.60 6.75 6.60 6.70 15,398,400 103,038,165
6.70 6.70 6.60 6.65 12,237,900 81,307,175
6.95 6.95 6.60 6.60 39,571,600 266,261,500
6.70 6.90 6.65 6.85 26,691,300 180,622,865
6.60 6.70 6.55 6.65 16,616,500 109,799,535
6.50 6.75 6.50 6.55 30,614,000 202,433,715
6.40 6.50 6.35 6.45 15,840,700 101,919,615
6.40 6.45 6.35 6.40 9,152,600 58,565,465
6.40 6.45 6.35 6.40 8,800,900 56,330,175
6.30 6.40 6.25 6.35 5,762,300 36,574,745
6.45 6.55 6.25 6.25 21,694,900 137,863,010
6.45 6.55 6.35 6.45 19,191,700 124,244,815
6.35 6.45 6.35 6.40 14,709,000 93,883,850

Remark : Volume from SET main board.