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.