Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.10 8.35 7.80 8.10 134,198,800 1,071,636,065
Previous 4 weeks
( To )
7.60 8.15 7.50 8.10 165,747,700 1,301,810,000
Daily Historical Data
8.10 8.20 8.05 8.10 8,149,900 66,200,955
7.90 8.10 7.90 8.10 4,926,000 39,474,285
8.00 8.05 7.90 7.95 6,111,200 48,579,130
8.10 8.10 8.00 8.05 6,096,400 49,117,565
8.15 8.15 8.00 8.00 6,939,800 55,710,475
8.10 8.20 8.10 8.10 9,614,300 78,138,345
8.00 8.10 7.95 8.05 4,444,000 35,664,000
8.10 8.10 8.00 8.00 6,964,200 55,969,325
8.15 8.15 8.00 8.05 11,250,600 90,810,930
8.10 8.15 8.05 8.15 8,834,500 71,732,815
8.05 8.35 8.00 8.10 33,435,600 273,273,380
7.85 8.05 7.80 8.05 26,902,000 214,465,445
7.85 7.95 7.80 7.85 10,026,900 78,840,445
7.95 7.95 7.80 7.85 5,279,400 41,487,215
7.85 7.90 7.80 7.85 5,590,700 43,938,390
7.85 7.95 7.80 7.80 15,275,800 120,272,740
7.95 8.00 7.80 7.80 17,516,200 137,535,715
8.00 8.00 7.90 7.95 4,152,300 33,032,045
8.05 8.05 7.95 8.00 4,022,700 32,128,620
8.10 8.15 8.00 8.05 11,997,200 96,662,070
7.90 8.15 7.85 8.10 16,132,800 130,059,340
7.90 7.95 7.85 7.85 4,646,500 36,687,135
7.85 7.85 7.80 7.85 2,731,300 21,400,920
7.80 7.90 7.80 7.85 3,728,300 29,284,460
7.85 7.90 7.80 7.80 4,109,800 32,233,890
7.90 7.95 7.80 7.85 5,162,600 40,633,110
7.85 7.90 7.80 7.90 2,825,900 22,252,675
8.00 8.00 7.85 7.85 6,709,000 53,034,565
8.00 8.00 7.80 8.00 12,755,300 100,869,515
8.05 8.10 8.00 8.05 7,858,300 63,226,545
7.90 8.05 7.85 8.05 10,397,800 83,018,700
7.75 7.95 7.75 7.90 8,463,400 66,596,405
7.75 7.85 7.70 7.70 7,289,700 56,551,835
7.75 7.85 7.70 7.75 6,605,900 51,316,365
7.85 7.85 7.70 7.70 2,514,100 19,486,235
7.85 7.85 7.75 7.80 5,426,200 42,383,915
7.75 7.90 7.65 7.90 40,496,600 318,110,190
7.55 7.75 7.55 7.75 7,282,100 55,800,440
7.55 7.60 7.50 7.50 5,612,300 41,057,465
7.60 7.65 7.50 7.55 4,999,800 37,806,295
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

Remark : Volume from SET main board.