Filter Dates:
20260408 00:00 To 20260709 00:00
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20260612 00:00 To 20260625 00:00) |
1.29 | 1.30 | 1.27 | 1.29 | 11,581,204 | 14,903,998 |
|
Previous 4 weeks
(20260513 00:00 To 20260611 00:00) |
1.27 | 1.33 | 1.27 | 1.29 | 18,350,796 | 23,648,913 |
| Daily Historical Data | ||||||
| 20260709 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 197,800 | 254,046 |
| 20260708 00:00 | 1.28 | 1.29 | 1.27 | 1.29 | 817,103 | 1,045,805 |
| 20260707 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 709,051 | 907,778 |
| 20260706 00:00 | 1.28 | 1.29 | 1.28 | 1.28 | 1,427,220 | 1,827,278 |
| 20260703 00:00 | 1.29 | 1.29 | 1.28 | 1.28 | 688,877 | 885,810 |
| 20260702 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 182,004 | 234,561 |
| 20260701 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 641,639 | 821,996 |
| 20260630 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 314,922 | 404,055 |
| 20260629 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 302,009 | 387,190 |
| 20260626 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 174,329 | 223,779 |
| 20260625 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 213,600 | 273,550 |
| 20260624 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 367,802 | 470,931 |
| 20260623 00:00 | 1.29 | 1.29 | 1.27 | 1.29 | 1,751,983 | 2,244,190 |
| 20260622 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 360,811 | 462,758 |
| 20260619 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 530,448 | 681,319 |
| 20260618 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 308,300 | 395,018 |
| 20260617 00:00 | 1.28 | 1.30 | 1.28 | 1.29 | 771,952 | 995,548 |
| 20260616 00:00 | 1.29 | 1.29 | 1.28 | 1.28 | 244,102 | 313,174 |
| 20260615 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 456,001 | 585,427 |
| 20260612 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 6,576,205 | 8,482,083 |
| 20260611 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 330,149 | 422,767 |
| 20260610 00:00 | 1.29 | 1.29 | 1.28 | 1.28 | 856,902 | 1,097,037 |
| 20260609 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 202,535 | 260,506 |
| 20260608 00:00 | 1.28 | 1.29 | 1.28 | 1.29 | 227,502 | 291,509 |
| 20260605 00:00 | 1.29 | 1.30 | 1.28 | 1.28 | 819,205 | 1,055,812 |
| 20260604 00:00 | 1.29 | 1.30 | 1.29 | 1.29 | 616,150 | 796,227 |
| 20260602 00:00 | 1.30 | 1.30 | 1.29 | 1.30 | 1,366,911 | 1,766,056 |
| 20260529 00:00 | 1.30 | 1.30 | 1.29 | 1.30 | 393,544 | 508,019 |
| 20260528 00:00 | 1.29 | 1.30 | 1.28 | 1.30 | 686,957 | 888,423 |
| 20260527 00:00 | 1.29 | 1.30 | 1.28 | 1.29 | 1,285,391 | 1,664,036 |
| 20260526 00:00 | 1.28 | 1.29 | 1.28 | 1.28 | 1,398,347 | 1,790,446 |
| 20260525 00:00 | 1.29 | 1.29 | 1.28 | 1.29 | 4,303,840 | 5,546,864 |
| 20260522 00:00 | 1.29 | 1.30 | 1.28 | 1.29 | 76,603 | 98,748 |
| 20260521 00:00 | 1.29 | 1.30 | 1.28 | 1.29 | 286,011 | 368,850 |
| 20260520 00:00 | 1.27 | 1.33 | 1.27 | 1.30 | 3,081,727 | 4,007,191 |
| 20260519 00:00 | 1.28 | 1.29 | 1.27 | 1.27 | 573,440 | 732,311 |
| 20260518 00:00 | 1.28 | 1.29 | 1.27 | 1.28 | 476,060 | 608,615 |
| 20260515 00:00 | 1.27 | 1.28 | 1.27 | 1.28 | 233,210 | 297,555 |
| 20260514 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 526,504 | 673,061 |
| 20260513 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 609,808 | 774,880 |
| 20260512 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 672,505 | 854,102 |
| 20260511 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 492,104 | 628,593 |
| 20260508 00:00 | 1.28 | 1.28 | 1.27 | 1.28 | 658,091 | 837,452 |
| 20260507 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 765,515 | 975,013 |
| 20260506 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 2,166,604 | 2,751,830 |
| 20260505 00:00 | 1.27 | 1.28 | 1.26 | 1.28 | 1,785,222 | 2,266,736 |
| 20260430 00:00 | 1.27 | 1.28 | 1.27 | 1.28 | 1,339,002 | 1,700,732 |
| 20260429 00:00 | 1.27 | 1.28 | 1.26 | 1.28 | 6,001,055 | 7,620,496 |
| 20260428 00:00 | 1.28 | 1.28 | 1.27 | 1.28 | 134,914 | 171,570 |
| 20260427 00:00 | 1.27 | 1.28 | 1.27 | 1.28 | 344,392 | 437,966 |
| 20260424 00:00 | 1.28 | 1.28 | 1.27 | 1.28 | 365,035 | 464,439 |
| 20260423 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 224,913 | 285,657 |
| 20260422 00:00 | 1.28 | 1.28 | 1.27 | 1.28 | 1,091,115 | 1,386,866 |
| 20260421 00:00 | 1.28 | 1.28 | 1.27 | 1.27 | 1,238,904 | 1,573,766 |
| 20260420 00:00 | 1.27 | 1.28 | 1.27 | 1.27 | 687,994 | 874,233 |
| 20260417 00:00 | 1.27 | 1.28 | 1.27 | 1.28 | 345,101 | 438,918 |
| 20260416 00:00 | 1.28 | 1.29 | 1.27 | 1.28 | 202,824 | 259,252 |
| 20260410 00:00 | 1.27 | 1.28 | 1.27 | 1.28 | 856,214 | 1,088,903 |
| 20260409 00:00 | 1.28 | 1.29 | 1.27 | 1.28 | 184,602 | 235,737 |
| 20260408 00:00 | 1.29 | 1.29 | 1.28 | 1.28 | 414,001 | 530,177 |
Remark : Volume from SET main board.