Share Price

Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To ) 		9.50 9.90 9.35 9.55 154,304,200 1,475,447,460
Previous 4 weeks
( To ) 		9.05 9.80 8.65 9.55 319,431,300 2,974,787,925
Daily Historical Data
9.65 10.20 9.50 10.10 36,704,400 361,678,755
9.55 9.80 9.50 9.65 24,675,900 238,907,030
9.25 9.55 9.25 9.45 17,625,300 165,963,145
9.35 9.45 9.25 9.25 9,146,100 85,394,390
9.40 9.45 9.25 9.35 9,932,200 92,786,195
9.50 9.50 9.40 9.40 9,915,000 93,625,465
9.45 9.65 9.45 9.50 6,299,200 60,010,350
9.55 9.55 9.40 9.50 11,641,400 110,234,135
9.55 9.65 9.50 9.50 2,811,000 26,831,090
9.55 9.60 9.45 9.55 4,867,700 46,415,535
9.55 9.60 9.50 9.55 5,711,100 54,478,925
9.45 9.55 9.45 9.50 12,348,300 117,303,715
9.75 9.80 9.40 9.40 20,965,300 199,484,685
9.70 9.90 9.55 9.70 22,773,300 221,217,615
9.55 9.70 9.55 9.65 7,911,800 76,192,100
9.45 9.55 9.35 9.45 11,188,600 105,867,530
9.55 9.65 9.55 9.55 5,066,900 48,567,600
9.45 9.60 9.40 9.55 16,492,300 156,691,595
9.65 9.70 9.40 9.55 32,735,000 311,813,575
9.50 9.80 9.50 9.65 19,111,600 183,830,120
9.80 9.80 9.50 9.55 16,707,300 160,676,235
9.45 9.80 9.45 9.70 25,569,200 246,952,835
9.40 9.55 9.40 9.45 16,870,900 159,799,375
9.30 9.70 9.25 9.45 30,759,800 292,503,465
9.25 9.30 9.20 9.25 8,251,400 76,488,495
9.30 9.40 9.20 9.25 10,801,900 100,414,120
9.45 9.60 9.20 9.30 15,025,300 140,562,675
9.55 9.55 9.45 9.50 6,543,400 62,205,440
9.55 9.60 9.50 9.55 7,356,900 70,265,375
9.55 9.65 9.50 9.55 6,498,900 62,224,385
9.50 9.60 9.40 9.50 11,300,300 107,085,720
9.40 9.70 9.40 9.50 26,361,400 252,465,705
9.30 9.50 9.25 9.40 18,405,100 173,031,605
9.15 9.40 9.10 9.30 27,337,600 253,580,185
9.05 9.15 8.95 9.05 12,969,400 117,614,725
8.90 9.00 8.90 8.90 6,174,200 55,225,130
8.95 9.00 8.85 8.95 10,438,700 93,234,785
8.70 9.10 8.65 9.00 20,203,200 179,784,555
8.95 9.05 8.65 8.70 24,295,300 214,198,820
9.05 9.10 8.80 8.90 17,561,100 156,474,295
9.30 9.35 8.95 9.05 28,026,300 255,663,405
9.15 9.35 9.05 9.30 19,975,500 184,919,440
9.20 9.40 9.20 9.25 6,507,100 60,427,560
9.35 9.40 9.10 9.15 16,805,500 155,068,980
9.35 9.45 9.30 9.35 11,366,000 106,619,800
9.45 9.50 9.30 9.35 6,673,600 62,559,275
9.25 9.50 9.25 9.40 21,746,700 203,988,990
9.20 9.40 9.20 9.25 12,350,600 114,806,320
9.15 9.25 9.15 9.20 10,907,200 100,334,800
9.20 9.25 9.10 9.20 11,916,500 109,349,055
9.45 9.60 9.10 9.20 38,349,400 357,070,455
9.30 9.40 9.10 9.35 38,876,500 359,804,410
9.00 9.50 8.95 9.30 54,506,000 503,970,935
8.95 9.10 8.85 8.90 22,429,500 200,723,685
8.85 9.10 8.85 9.00 14,683,700 132,138,960
9.00 9.00 8.85 8.85 23,397,100 208,604,630
8.85 9.10 8.85 9.10 23,038,000 207,739,175
8.90 9.05 8.85 8.90 9,868,800 88,140,210
8.95 8.95 8.75 8.90 13,608,900 120,680,855
8.85 9.05 8.85 8.95 16,471,000 147,576,895

Remark : Volume from SET main board.