Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
7.05 7.40 6.75 7.20 71,128,800 502,265,380
Previous 4 weeks
( To )
6.90 7.95 6.90 7.15 317,558,600 2,402,106,560
Daily Historical Data
6.90 6.90 6.75 6.80 3,373,400 22,963,935
7.00 7.05 6.70 6.90 8,672,800 59,601,610
7.00 7.00 6.90 7.00 3,127,500 21,797,895
7.10 7.15 6.95 7.00 5,450,100 38,304,960
7.30 7.30 7.10 7.10 4,655,900 33,636,435
7.30 7.30 7.20 7.25 2,529,000 18,377,955
7.30 7.40 7.25 7.30 4,997,800 36,548,515
7.20 7.40 7.15 7.25 6,436,700 46,811,540
7.15 7.30 7.15 7.20 6,729,300 48,651,945
7.20 7.25 7.05 7.15 6,098,600 43,586,030
7.00 7.20 7.00 7.20 9,058,700 64,669,210
6.95 7.10 6.90 7.00 8,388,200 59,091,525
6.75 7.00 6.75 6.95 9,081,400 62,788,250
7.10 7.15 6.80 6.90 8,689,200 60,999,820
7.05 7.25 7.05 7.10 7,084,200 50,220,265
7.05 7.15 7.00 7.10 5,284,200 37,440,530
7.00 7.10 6.95 7.05 3,170,600 22,391,085
7.20 7.25 6.85 7.00 12,077,800 84,591,840
7.25 7.40 7.20 7.25 3,368,000 24,532,970
7.05 7.30 7.05 7.30 4,926,500 35,539,885
7.15 7.15 7.00 7.15 15,013,700 106,542,800
7.40 7.45 7.10 7.20 15,563,300 113,004,915
7.55 7.75 7.50 7.55 15,837,700 120,630,935
7.35 7.50 7.25 7.30 17,990,100 132,014,645
7.45 7.55 7.30 7.50 9,173,800 68,169,235
7.60 7.70 7.30 7.50 16,764,100 126,099,425
7.80 7.85 7.60 7.60 11,357,900 87,279,800
7.80 7.95 7.75 7.80 15,368,800 120,629,245
7.85 7.90 7.60 7.75 24,946,700 193,114,845
7.85 7.95 7.70 7.85 26,497,400 207,450,385
7.60 7.80 7.60 7.80 20,060,300 154,831,060
7.70 7.90 7.60 7.90 32,310,300 252,411,390
7.60 7.70 7.30 7.45 8,977,200 67,579,365
7.80 7.90 7.70 7.80 17,151,000 133,611,645
7.50 7.80 7.45 7.75 17,854,100 136,637,055
7.35 7.55 7.30 7.45 7,620,000 56,551,875
7.35 7.40 7.25 7.35 9,339,600 68,424,305
7.10 7.45 7.00 7.35 25,275,900 184,265,240
6.90 7.05 6.90 7.00 7,084,800 49,408,305
6.90 7.05 6.90 6.90 3,371,900 23,450,090
6.80 6.90 6.75 6.80 1,641,000 11,187,400
6.90 6.90 6.80 6.85 2,167,700 14,884,405
6.90 7.00 6.80 6.90 7,133,100 49,265,085
6.90 7.00 6.85 6.95 4,316,900 29,931,885
6.80 6.90 6.70 6.90 4,475,200 30,583,555
6.85 6.85 6.75 6.80 2,385,100 16,209,805
6.75 6.85 6.70 6.80 4,427,900 30,030,920
6.55 6.80 6.55 6.75 8,541,400 57,301,095
6.50 6.60 6.50 6.55 1,748,600 11,419,640
6.50 6.60 6.50 6.60 2,189,000 14,350,895
6.65 6.70 6.50 6.55 3,107,600 20,387,180
6.60 6.65 6.55 6.60 2,931,800 19,352,315
6.80 6.80 6.55 6.65 5,142,300 34,217,515
6.85 6.90 6.70 6.85 4,008,700 27,339,230
6.75 6.85 6.70 6.85 3,218,100 21,770,945
6.75 6.80 6.70 6.70 1,517,400 10,231,985
6.90 6.95 6.65 6.75 10,827,600 73,127,925
6.65 6.95 6.65 6.95 15,915,800 108,753,990
6.55 6.70 6.50 6.60 2,590,800 17,090,770
6.50 6.60 6.45 6.50 1,565,700 10,263,180

Remark : Volume from SET main board.