Filter Dates:

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.85 9.60 8.85 9.25 250,454,500 2,294,542,425
Previous 4 weeks
( To )
8.20 9.30 8.05 8.90 410,849,700 3,571,524,880
Daily Historical Data
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
8.90 8.95 8.80 8.85 15,197,500 134,843,730
8.90 8.95 8.75 8.85 29,619,700 262,213,520
8.90 9.05 8.85 8.95 20,192,200 181,125,280
9.10 9.10 8.80 8.90 36,097,600 321,277,750
8.80 9.30 8.75 9.15 77,026,600 701,540,395
8.30 8.75 8.25 8.75 90,210,500 776,589,565
8.15 8.25 8.10 8.25 14,159,100 115,909,425
8.25 8.30 8.05 8.10 22,271,900 181,239,745
8.15 8.25 8.10 8.20 7,557,300 61,997,310
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

Remark : Volume from SET main board.