Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.30 8.50 8.00 8.05 119,977,300 989,132,160
Previous 4 weeks
( To )
8.60 8.90 8.20 8.30 317,224,000 2,702,487,645
Daily Historical Data
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
8.35 8.50 8.25 8.50 25,156,500 210,966,980
8.20 8.45 8.20 8.45 15,147,500 126,318,825
8.20 8.25 8.15 8.20 3,346,500 27,416,650
8.10 8.25 8.05 8.20 10,949,600 89,520,430
8.10 8.15 8.00 8.05 10,025,400 80,805,605
8.10 8.20 8.00 8.10 10,453,800 85,162,995
8.20 8.25 8.05 8.10 18,421,000 149,846,980
8.20 8.35 8.15 8.25 16,900,800 139,346,710
8.20 8.30 8.15 8.20 7,747,900 63,821,725
8.35 8.35 8.15 8.15 11,647,500 95,717,620
8.50 8.50 8.30 8.30 9,361,800 78,445,235
8.35 8.45 8.30 8.45 11,163,500 93,816,535
8.30 8.40 8.30 8.35 12,280,800 102,590,060
8.30 8.40 8.25 8.25 11,974,800 99,578,695
8.25 8.30 8.20 8.30 7,758,400 64,086,790
8.40 8.45 8.30 8.35 5,166,700 43,240,775
8.40 8.45 8.25 8.40 17,922,100 149,784,115
8.50 8.50 8.40 8.45 8,985,200 75,880,510
8.45 8.60 8.40 8.40 9,439,800 80,103,305
8.65 8.70 8.40 8.45 15,641,600 132,912,410
8.60 8.70 8.45 8.70 19,777,000 170,405,670
8.55 8.65 8.50 8.60 16,770,300 144,031,670
8.30 8.60 8.30 8.60 19,336,000 164,642,000
8.45 8.50 8.30 8.35 17,564,600 147,560,830
8.50 8.55 8.40 8.50 25,184,600 213,279,260
8.55 8.55 8.50 8.50 7,182,300 61,187,945
8.40 8.60 8.40 8.50 20,267,800 172,616,330
8.45 8.55 8.40 8.40 12,446,500 105,136,735
8.65 8.75 8.40 8.45 27,974,300 237,630,965
8.65 8.90 8.60 8.65 29,993,700 262,271,385
8.50 8.65 8.50 8.60 15,604,400 134,250,935
8.55 8.60 8.45 8.45 17,269,700 147,122,925
8.60 8.65 8.45 8.50 16,422,000 140,187,760
8.60 8.75 8.55 8.55 6,517,000 56,155,330
8.65 8.75 8.60 8.60 15,357,200 133,110,395
8.50 8.70 8.45 8.60 15,514,600 133,367,195
8.70 8.75 8.45 8.50 12,532,000 107,109,915
8.50 8.70 8.45 8.70 31,009,300 266,481,965
8.55 8.60 8.45 8.55 12,405,600 105,708,555
8.45 8.60 8.40 8.55 17,480,600 148,993,805
8.50 8.55 8.40 8.45 8,732,600 73,793,055
8.50 8.55 8.40 8.50 22,849,700 194,224,405
8.15 8.50 8.10 8.45 32,563,400 271,720,210
8.10 8.20 8.05 8.15 18,139,500 147,750,680
8.05 8.20 7.90 8.05 40,410,100 325,534,395
8.25 8.25 8.05 8.10 33,365,800 271,421,595
8.20 8.25 8.10 8.20 36,596,600 299,782,985
8.70 8.75 8.55 8.70 32,050,600 276,667,485
8.60 8.70 8.60 8.70 21,672,800 187,549,125
8.50 8.70 8.50 8.60 25,963,000 222,656,255
8.55 8.60 8.45 8.50 29,348,700 249,856,990
8.75 8.75 8.55 8.60 32,324,100 278,320,880
8.65 8.75 8.60 8.70 24,587,800 213,647,300
8.55 8.65 8.50 8.65 21,508,000 185,021,255

Remark : Volume from SET main board.