Filter Dates:

Historical price from Aug 27, 2024 to Nov 20, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 2.34 2.52 2.04 2.30 475,913 1,074,186
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 2.52 2.72 2.32 2.38 1,424,449 3,522,982
Daily Historical Data
20/11/2024 2.14 2.18 2.10 2.16 120,800 258,064
19/11/2024 2.22 2.22 2.14 2.22 11,400 24,658
18/11/2024 2.24 2.28 2.12 2.14 8,105 17,428
15/11/2024 2.14 2.24 2.12 2.14 16,205 34,848
14/11/2024 2.26 2.26 2.14 2.24 10,700 23,168
13/11/2024 2.14 2.24 2.14 2.14 3,901 8,454
12/11/2024 2.26 2.26 2.14 2.20 66,640 145,286
11/11/2024 2.20 2.26 2.20 2.22 7,103 15,950
08/11/2024 2.18 2.26 2.18 2.26 16,503 36,264
07/11/2024 2.30 2.30 2.20 2.24 10,103 22,508
06/11/2024 2.22 2.30 2.20 2.30 15,400 34,104
05/11/2024 2.24 2.24 2.14 2.24 17,000 37,076
04/11/2024 2.26 2.26 2.04 2.24 52,400 113,090
01/11/2024 2.26 2.28 2.22 2.26 8,600 19,316
31/10/2024 2.22 2.26 2.22 2.26 11,204 25,210
30/10/2024 2.24 2.28 2.22 2.24 188,003 422,014
29/10/2024 2.30 2.52 2.30 2.34 14,403 33,670
28/10/2024 2.30 2.40 2.28 2.28 105,800 242,930
25/10/2024 2.32 2.40 2.30 2.40 32,802 75,790
24/10/2024 2.34 2.38 2.34 2.38 30,301 70,986
22/10/2024 2.38 2.38 2.34 2.38 8,740 20,464
21/10/2024 2.34 2.42 2.34 2.42 18,400 43,124
18/10/2024 2.46 2.48 2.36 2.36 51,401 122,070
17/10/2024 2.48 2.48 2.32 2.42 176,001 414,546
16/10/2024 2.48 2.48 2.36 2.44 10,338 24,966
15/10/2024 2.48 2.50 2.34 2.36 7,423 17,404
11/10/2024 2.34 2.38 2.34 2.34 42,103 99,330
10/10/2024 2.32 2.40 2.32 2.36 76,322 178,526
09/10/2024 2.40 2.40 2.36 2.38 24,500 58,322
08/10/2024 2.40 2.40 2.38 2.38 34,900 83,334
07/10/2024 2.48 2.48 2.38 2.40 11,300 27,114
04/10/2024 2.44 2.44 2.32 2.36 171,900 409,684
03/10/2024 2.48 2.56 2.42 2.52 92,000 226,574
02/10/2024 2.52 2.56 2.50 2.52 141,400 353,886
01/10/2024 2.56 2.56 2.56 2.56 1,800 4,608
30/09/2024 2.62 2.62 2.50 2.56 6,600 16,554
27/09/2024 2.62 2.62 2.56 2.56 138,200 354,698
26/09/2024 2.56 2.58 2.54 2.54 77,800 198,554
25/09/2024 2.70 2.72 2.60 2.60 57,220 153,812
24/09/2024 2.52 2.62 2.52 2.62 276,101 715,412
23/09/2024 2.60 2.60 2.52 2.52 16,401 41,884
20/09/2024 2.52 2.58 2.50 2.58 40,300 102,502
19/09/2024 2.48 2.54 2.48 2.52 41,900 105,046
18/09/2024 2.50 2.54 2.48 2.50 13,500 33,850
17/09/2024 2.56 2.56 2.48 2.50 68,300 170,784
16/09/2024 2.56 2.56 2.40 2.50 141,100 348,272
13/09/2024 2.56 2.56 2.50 2.50 23,000 57,628
12/09/2024 2.50 2.52 2.48 2.52 31,500 78,658
11/09/2024 2.58 2.58 2.46 2.52 85,169 212,060
10/09/2024 2.48 2.54 2.46 2.52 141,700 355,214
09/09/2024 2.44 2.60 2.44 2.48 85,100 210,374
06/09/2024 2.50 2.56 2.50 2.54 113,603 286,274
05/09/2024 2.52 2.56 2.50 2.50 87,117 218,868
04/09/2024 2.56 2.56 2.44 2.48 74,400 184,302
03/09/2024 2.48 2.50 2.42 2.42 100,700 248,118
02/09/2024 2.38 2.48 2.36 2.38 98,200 234,608
30/08/2024 2.34 2.38 2.34 2.38 4,200 9,876
29/08/2024 2.34 2.42 2.32 2.40 85,701 201,204
28/08/2024 2.38 2.48 2.36 2.40 6,237 15,202
27/08/2024 2.40 2.42 2.32 2.38 113,611 271,044

Remark : Volume from SET main board.