Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.50 8.60 8.10 8.15 79,604,900 666,148,715
Previous 4 weeks
( To )
7.90 8.65 7.80 8.50 252,642,100 2,092,538,350
Daily Historical Data
8.15 8.20 8.05 8.15 11,038,700 89,691,665
8.15 8.20 8.10 8.15 8,355,200 68,059,630
8.15 8.20 8.10 8.15 7,959,000 64,774,760
8.15 8.20 8.10 8.20 7,840,000 64,069,425
8.20 8.25 8.15 8.20 10,536,300 86,271,990
8.25 8.25 8.15 8.25 6,521,400 53,471,065
8.25 8.25 8.20 8.25 2,663,200 21,956,170
8.20 8.30 8.20 8.25 3,654,800 30,095,495
8.25 8.30 8.20 8.20 7,188,600 59,309,265
8.15 8.25 8.15 8.25 4,106,400 33,554,700
8.15 8.30 8.10 8.15 7,447,500 60,980,030
8.20 8.30 8.15 8.15 7,042,200 57,812,490
8.35 8.35 8.20 8.20 7,632,600 62,946,275
8.30 8.35 8.25 8.35 9,962,800 82,697,380
8.50 8.50 8.30 8.30 9,488,900 79,334,875
8.45 8.50 8.45 8.50 1,847,000 15,661,735
8.40 8.55 8.35 8.45 12,061,600 101,767,965
8.50 8.50 8.35 8.40 5,251,400 44,227,610
8.60 8.60 8.40 8.55 12,576,800 106,880,115
8.50 8.60 8.50 8.60 6,294,100 53,840,240
8.55 8.65 8.50 8.50 14,622,300 125,169,230
8.40 8.65 8.35 8.55 33,463,400 285,683,595
8.25 8.40 8.20 8.40 15,626,000 130,279,035
8.20 8.25 8.10 8.20 4,606,300 37,689,995
8.15 8.25 8.10 8.20 9,232,900 75,476,060
8.20 8.25 8.10 8.15 11,798,000 96,248,610
8.35 8.40 8.20 8.20 8,977,200 74,383,740
8.35 8.40 8.30 8.40 5,562,200 46,413,365
8.40 8.40 8.30 8.35 4,540,500 37,877,870
8.30 8.45 8.30 8.40 7,951,100 66,734,935
8.35 8.50 8.30 8.30 24,309,400 203,962,445
8.40 8.40 8.25 8.40 21,286,900 177,785,090
8.25 8.40 8.20 8.30 13,947,100 115,937,845
8.15 8.25 8.10 8.25 11,967,700 98,136,950
8.20 8.25 8.10 8.15 15,744,700 128,673,450
8.10 8.20 8.05 8.20 11,446,200 93,065,650
8.00 8.15 7.95 8.10 15,676,900 126,472,125
7.90 7.95 7.85 7.95 9,989,400 78,980,350
7.85 7.90 7.80 7.80 7,388,100 58,016,910
7.90 8.00 7.85 7.90 4,505,800 35,551,100
7.75 7.95 7.70 7.95 15,654,100 122,560,855
7.75 7.80 7.65 7.75 16,130,000 124,709,960
7.95 8.00 7.65 7.75 26,096,800 202,299,685
7.85 8.00 7.85 7.95 15,376,600 122,081,265
7.65 7.85 7.65 7.80 21,162,000 164,453,725
7.70 7.75 7.65 7.70 4,591,300 35,338,935
7.55 7.80 7.55 7.70 13,079,500 100,605,700
7.70 7.75 7.45 7.55 13,990,400 105,680,380
7.85 7.85 7.65 7.75 8,917,500 68,922,160
7.85 7.85 7.70 7.85 10,584,500 82,450,160
7.75 7.95 7.70 7.85 14,472,800 113,637,340
7.85 7.85 7.70 7.70 8,454,200 65,653,065
7.80 7.90 7.65 7.90 11,588,400 90,216,960
8.00 8.05 7.80 7.80 22,576,000 178,127,090
8.10 8.15 8.00 8.05 9,071,600 73,307,415
8.20 8.30 8.15 8.15 9,885,600 81,155,870
8.15 8.25 8.05 8.20 15,392,500 125,454,465
8.30 8.30 8.05 8.10 19,868,000 161,681,680
8.35 8.40 8.20 8.30 17,341,500 143,585,395
8.40 8.40 8.25 8.30 16,184,800 134,521,680

Remark : Volume from SET main board.