Historical price from Jul 01, 2024 to Aug 30, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (02/08/2024 to 16/08/2024) |
16.30 | 16.90 | 15.50 | 16.90 | 8,683,409 | 140,659,480 |
| Previous 4 weeks (03/07/2024 to 01/08/2024) |
16.20 | 16.60 | 15.90 | 16.30 | 13,451,440 | 218,502,380 |
| Daily Historical Data | ||||||
| 30/08/2024 | 17.50 | 17.60 | 17.20 | 17.30 | 1,717,223 | 29,834,740 |
| 29/08/2024 | 17.50 | 17.80 | 17.40 | 17.40 | 4,155,307 | 73,032,980 |
| 28/08/2024 | 17.20 | 17.50 | 17.10 | 17.50 | 2,504,162 | 43,414,440 |
| 27/08/2024 | 17.30 | 17.30 | 17.00 | 17.20 | 1,747,831 | 29,982,090 |
| 26/08/2024 | 17.20 | 17.50 | 17.20 | 17.30 | 2,695,342 | 46,621,810 |
| 23/08/2024 | 16.80 | 17.20 | 16.70 | 17.20 | 3,907,445 | 66,528,030 |
| 22/08/2024 | 16.60 | 16.90 | 16.60 | 16.80 | 1,192,302 | 19,995,170 |
| 21/08/2024 | 16.50 | 16.70 | 16.30 | 16.60 | 3,269,959 | 53,716,940 |
| 20/08/2024 | 16.70 | 16.80 | 16.50 | 16.50 | 786,075 | 13,022,120 |
| 19/08/2024 | 16.80 | 16.90 | 16.60 | 16.60 | 1,209,363 | 20,205,390 |
| 16/08/2024 | 16.40 | 16.90 | 16.30 | 16.90 | 1,915,324 | 31,989,470 |
| 15/08/2024 | 16.40 | 16.50 | 16.10 | 16.30 | 973,064 | 15,890,040 |
| 14/08/2024 | 16.30 | 16.50 | 16.00 | 16.40 | 1,116,355 | 18,201,980 |
| 13/08/2024 | 16.20 | 16.40 | 16.20 | 16.30 | 309,846 | 5,029,740 |
| 09/08/2024 | 16.20 | 16.40 | 16.00 | 16.20 | 657,270 | 10,630,810 |
| 08/08/2024 | 16.00 | 16.20 | 16.00 | 16.10 | 223,821 | 3,601,810 |
| 07/08/2024 | 15.90 | 16.10 | 15.80 | 15.90 | 461,346 | 7,363,710 |
| 06/08/2024 | 15.80 | 16.00 | 15.70 | 15.80 | 1,046,342 | 16,578,540 |
| 05/08/2024 | 16.10 | 16.10 | 15.50 | 15.60 | 1,729,306 | 27,314,240 |
| 02/08/2024 | 16.30 | 16.30 | 16.10 | 16.10 | 250,735 | 4,059,140 |
| 01/08/2024 | 16.30 | 16.50 | 16.20 | 16.30 | 551,668 | 9,019,690 |
| 31/07/2024 | 16.30 | 16.40 | 16.10 | 16.30 | 718,413 | 11,687,180 |
| 30/07/2024 | 16.10 | 16.40 | 16.00 | 16.30 | 406,853 | 6,581,120 |
| 26/07/2024 | 15.90 | 16.20 | 15.90 | 16.20 | 691,931 | 11,106,740 |
| 25/07/2024 | 16.00 | 16.10 | 15.90 | 15.90 | 1,314,278 | 20,995,730 |
| 24/07/2024 | 16.10 | 16.20 | 16.00 | 16.00 | 518,901 | 8,335,470 |
| 23/07/2024 | 16.30 | 16.40 | 16.00 | 16.10 | 1,048,255 | 16,937,500 |
| 19/07/2024 | 16.40 | 16.50 | 16.30 | 16.30 | 305,319 | 5,002,480 |
| 18/07/2024 | 16.10 | 16.50 | 16.10 | 16.50 | 1,770,036 | 28,868,500 |
| 17/07/2024 | 16.20 | 16.30 | 16.00 | 16.10 | 1,237,657 | 20,001,710 |
| 16/07/2024 | 16.30 | 16.40 | 16.20 | 16.20 | 443,959 | 7,231,040 |
| 15/07/2024 | 16.40 | 16.40 | 16.20 | 16.40 | 532,104 | 8,677,660 |
| 12/07/2024 | 16.40 | 16.50 | 16.30 | 16.50 | 684,415 | 11,227,770 |
| 11/07/2024 | 16.40 | 16.40 | 16.20 | 16.40 | 379,200 | 6,189,210 |
| 10/07/2024 | 16.40 | 16.50 | 16.20 | 16.30 | 669,335 | 10,952,400 |
| 09/07/2024 | 16.40 | 16.50 | 16.30 | 16.30 | 330,706 | 5,420,120 |
| 08/07/2024 | 16.40 | 16.40 | 16.30 | 16.30 | 225,016 | 3,678,260 |
| 05/07/2024 | 16.40 | 16.40 | 16.20 | 16.30 | 385,694 | 6,284,300 |
| 04/07/2024 | 16.40 | 16.60 | 16.30 | 16.40 | 636,502 | 10,473,160 |
| 03/07/2024 | 16.20 | 16.50 | 16.20 | 16.30 | 601,198 | 9,832,340 |
| 02/07/2024 | 16.30 | 16.40 | 16.20 | 16.20 | 527,207 | 8,565,660 |
| 01/07/2024 | 16.40 | 16.40 | 16.20 | 16.30 | 408,865 | 6,662,400 |
Remark : Volume from SET main board.