Filter Dates:

Historical price from Apr 19, 2024 to Jul 17, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/06/2024 to 03/07/2024)
2.36 2.40 2.20 2.24 709,437 1,616,370
Previous 4 weeks
(21/05/2024 to 19/06/2024)
2.98 3.02 2.20 2.36 4,191,972 10,903,322
Daily Historical Data
17/07/2024 2.46 2.46 2.36 2.44 29,109 69,928
16/07/2024 2.60 2.64 2.36 2.50 10,814 26,768
15/07/2024 2.50 2.50 2.40 2.40 58,134 143,796
12/07/2024 2.46 2.50 2.44 2.50 27,627 68,548
11/07/2024 2.46 2.48 2.42 2.46 53,721 131,994
10/07/2024 2.48 2.48 2.38 2.48 587,300 1,426,632
09/07/2024 2.40 2.50 2.40 2.46 57,414 139,150
08/07/2024 2.52 2.52 2.38 2.42 162,112 395,292
05/07/2024 2.44 2.54 2.36 2.48 320,710 787,382
04/07/2024 2.28 2.44 2.26 2.40 316,248 749,190
03/07/2024 2.24 2.34 2.24 2.24 51,500 116,620
02/07/2024 2.28 2.28 2.24 2.24 111,719 251,688
01/07/2024 2.32 2.32 2.26 2.26 35,300 80,312
28/06/2024 2.34 2.40 2.24 2.26 126,301 292,936
27/06/2024 2.40 2.40 2.26 2.34 58,910 134,106
26/06/2024 2.32 2.34 2.28 2.34 33,500 77,236
25/06/2024 2.34 2.34 2.26 2.28 44,905 102,494
24/06/2024 2.30 2.36 2.20 2.28 114,200 256,226
21/06/2024 2.28 2.38 2.22 2.28 81,501 184,296
20/06/2024 2.36 2.40 2.22 2.22 51,601 120,456
19/06/2024 2.42 2.42 2.22 2.36 141,401 323,514
18/06/2024 2.28 2.44 2.20 2.44 94,200 221,670
17/06/2024 2.34 2.38 2.28 2.28 82,622 189,290
14/06/2024 2.46 2.46 2.34 2.44 49,800 119,362
13/06/2024 2.40 2.46 2.26 2.44 164,801 392,536
12/06/2024 2.30 2.50 2.30 2.34 166,801 405,878
11/06/2024 2.24 2.44 2.24 2.34 81,400 189,824
10/06/2024 2.32 2.36 2.20 2.20 133,000 304,810
07/06/2024 2.32 2.32 2.28 2.32 77,000 177,496
06/06/2024 2.48 2.48 2.32 2.32 722,500 1,712,018
05/06/2024 2.56 2.64 2.42 2.46 431,900 1,071,060
04/06/2024 2.66 2.70 2.56 2.56 299,716 787,848
31/05/2024 2.72 2.84 2.62 2.66 585,401 1,597,154
30/05/2024 2.90 2.94 2.82 2.84 222,000 633,760
29/05/2024 2.96 2.96 2.92 2.96 76,805 226,244
28/05/2024 2.98 3.00 2.92 2.96 65,700 195,710
27/05/2024 2.94 3.02 2.94 2.98 140,300 413,308
24/05/2024 3.00 3.02 2.96 2.98 170,219 504,636
23/05/2024 2.96 3.00 2.96 2.98 110,100 327,218
21/05/2024 2.98 2.98 2.92 2.98 376,306 1,109,986
20/05/2024 3.02 3.04 3.00 3.00 56,100 168,424
17/05/2024 3.06 3.06 2.98 3.06 59,985 179,928
16/05/2024 3.00 3.18 2.96 3.00 227,001 677,948
15/05/2024 3.14 3.14 3.02 3.02 1,312,918 4,029,930
14/05/2024 3.24 3.24 3.14 3.18 375,320 1,194,884
13/05/2024 3.32 3.32 3.18 3.24 960,100 3,117,722
10/05/2024 3.12 3.16 3.08 3.16 477,000 1,477,110
09/05/2024 3.18 3.20 3.16 3.16 471,106 1,491,952
08/05/2024 3.20 3.20 3.10 3.18 537,506 1,699,386
07/05/2024 3.04 3.18 3.04 3.18 738,100 2,302,358
03/05/2024 3.04 3.10 3.04 3.04 159,102 487,306
02/05/2024 3.06 3.10 3.04 3.04 633,680 1,937,460
30/04/2024 3.04 3.06 3.04 3.04 287,900 876,702
29/04/2024 3.08 3.12 3.04 3.06 377,942 1,159,044
26/04/2024 3.06 3.06 3.04 3.06 95,300 291,336
25/04/2024 3.06 3.10 3.04 3.06 423,200 1,300,882
24/04/2024 3.06 3.10 3.04 3.06 390,000 1,192,916
23/04/2024 3.00 3.06 2.98 3.02 284,100 856,266
22/04/2024 2.92 2.96 2.88 2.96 136,700 400,586
19/04/2024 2.90 2.92 2.88 2.92 433,905 1,258,756

Remark : Volume from SET main board.