Filter Dates:

Historical price from Jan 17, 2024 to Apr 11, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(14/03/2024 to 27/03/2024)
2.92 3.22 2.80 3.08 12,307,186 37,581,456
Previous 4 weeks
(14/02/2024 to 13/03/2024)
3.32 3.34 2.68 2.92 30,129,551 90,639,784
Daily Historical Data
11/04/2024 2.94 3.02 2.94 2.98 355,100 1,064,048
10/04/2024 2.98 3.02 2.96 2.98 206,400 615,986
09/04/2024 2.98 3.06 2.96 2.98 376,300 1,128,484
05/04/2024 3.14 3.14 2.94 2.98 584,005 1,742,064
04/04/2024 3.16 3.16 3.04 3.08 1,036,606 3,207,850
03/04/2024 3.18 3.18 3.14 3.14 437,701 1,379,000
02/04/2024 3.14 3.16 3.12 3.16 607,032 1,904,206
01/04/2024 3.20 3.20 3.14 3.14 722,401 2,287,634
29/03/2024 3.18 3.18 3.10 3.18 799,000 2,507,652
28/03/2024 3.10 3.20 3.10 3.18 1,344,917 4,237,482
27/03/2024 3.18 3.18 3.08 3.08 1,125,505 3,511,314
26/03/2024 3.08 3.22 3.06 3.10 2,515,333 7,899,714
25/03/2024 3.08 3.10 3.06 3.08 231,900 714,486
22/03/2024 3.12 3.12 3.06 3.08 584,070 1,804,362
21/03/2024 3.12 3.12 3.08 3.10 793,901 2,452,818
20/03/2024 3.10 3.12 3.02 3.08 1,511,603 4,618,014
19/03/2024 3.08 3.14 3.04 3.04 1,760,359 5,420,680
18/03/2024 2.96 3.04 2.90 3.04 1,698,005 5,049,428
15/03/2024 2.96 3.00 2.94 2.96 863,411 2,567,742
14/03/2024 2.92 2.94 2.80 2.92 1,223,099 3,542,898
13/03/2024 2.96 3.06 2.90 2.92 1,929,701 5,714,044
12/03/2024 2.98 3.00 2.92 2.94 803,413 2,368,158
11/03/2024 2.94 3.04 2.92 2.94 1,919,605 5,723,882
08/03/2024 2.80 2.96 2.80 2.94 1,410,706 4,100,386
07/03/2024 2.82 2.88 2.78 2.78 1,081,830 3,057,606
06/03/2024 2.80 2.84 2.74 2.82 191,500 539,558
05/03/2024 2.70 3.00 2.68 2.76 1,921,401 5,423,994
04/03/2024 2.86 2.86 2.68 2.72 1,408,001 3,853,100
01/03/2024 2.80 2.90 2.80 2.82 627,402 1,771,936
29/02/2024 2.88 2.94 2.80 2.80 2,193,430 6,252,704
28/02/2024 3.04 3.04 2.88 2.88 785,535 2,299,988
27/02/2024 3.00 3.04 2.98 3.04 820,337 2,469,560
23/02/2024 3.14 3.14 2.88 2.98 3,501,211 10,495,030
22/02/2024 3.02 3.18 3.02 3.14 864,750 2,705,146
21/02/2024 3.02 3.10 3.00 3.04 1,178,344 3,567,134
20/02/2024 3.18 3.18 3.08 3.10 1,571,066 4,920,318
19/02/2024 3.16 3.24 3.16 3.22 661,501 2,115,302
16/02/2024 3.20 3.22 3.16 3.16 590,303 1,877,992
15/02/2024 3.18 3.30 3.16 3.18 1,751,215 5,659,484
14/02/2024 3.32 3.34 3.12 3.16 4,918,300 15,724,462
13/02/2024 3.36 3.42 3.34 3.36 3,519,000 11,923,778
12/02/2024 3.34 3.44 3.24 3.38 5,134,801 17,347,450
09/02/2024 3.44 3.52 3.32 3.32 4,924,701 16,715,750
08/02/2024 3.52 3.62 3.38 3.46 4,124,850 14,409,238
07/02/2024 3.48 3.56 3.42 3.54 1,747,363 6,098,100
06/02/2024 3.42 3.54 3.42 3.52 2,766,006 9,633,202
05/02/2024 3.46 3.46 3.34 3.42 2,296,651 7,748,180
02/02/2024 3.32 3.48 3.32 3.42 3,161,185 10,742,512
01/02/2024 3.32 3.32 3.28 3.32 341,600 1,127,204
31/01/2024 3.36 3.38 3.26 3.30 1,194,504 3,961,738
30/01/2024 3.22 3.40 3.22 3.36 1,627,971 5,425,414
29/01/2024 3.24 3.26 3.16 3.24 572,150 1,839,170
26/01/2024 3.22 3.34 3.20 3.24 1,018,800 3,333,554
25/01/2024 3.24 3.26 3.10 3.22 1,815,922 5,758,756
24/01/2024 3.30 3.34 3.12 3.26 1,977,805 6,389,190
23/01/2024 3.48 3.50 3.26 3.34 2,740,018 9,238,850
22/01/2024 3.64 3.64 3.30 3.52 4,423,315 15,430,788
19/01/2024 3.64 3.70 3.40 3.62 10,407,445 37,149,264
18/01/2024 3.26 3.92 3.22 3.82 67,517,731 250,478,234
17/01/2024 3.32 3.34 3.24 3.26 2,172,377 7,135,574

Remark : Volume from SET main board.