Filter Dates:

Historical price from Jul 04, 2023 to Sep 28, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/09/2023 to 14/09/2023)		 2.40 2.42 2.20 2.30 1,908,735 4,395,922
Previous 4 weeks
(03/08/2023 to 31/08/2023)		 2.52 2.52 2.34 2.38 2,689,094 6,473,078
Daily Historical Data
28/09/2023 2.18 2.26 2.18 2.26 4,100 9,194
27/09/2023 2.36 2.36 2.18 2.26 49,900 109,814
26/09/2023 2.24 2.24 2.20 2.20 73,300 161,644
25/09/2023 2.26 2.26 2.22 2.22 78,658 175,996
22/09/2023 2.26 2.26 2.20 2.26 32,100 71,346
21/09/2023 2.26 2.26 2.18 2.26 213,900 472,190
20/09/2023 2.24 2.26 2.22 2.26 164,400 368,986
19/09/2023 2.24 2.28 2.24 2.28 18,900 42,428
18/09/2023 2.26 2.28 2.22 2.24 70,400 158,280
15/09/2023 2.28 2.28 2.26 2.26 27,100 61,710
14/09/2023 2.28 2.32 2.28 2.30 252,900 581,700
13/09/2023 2.32 2.32 2.26 2.28 162,200 372,536
12/09/2023 2.32 2.32 2.32 2.32 23,020 53,360
11/09/2023 2.36 2.36 2.30 2.32 86,400 200,356
08/09/2023 2.30 2.32 2.28 2.32 19,700 45,318
07/09/2023 2.30 2.32 2.20 2.28 568,905 1,289,786
06/09/2023 2.34 2.34 2.30 2.30 125,900 291,014
05/09/2023 2.30 2.40 2.28 2.34 246,910 572,576
04/09/2023 2.42 2.42 2.30 2.30 380,000 886,490
01/09/2023 2.40 2.42 2.38 2.38 42,800 102,786
31/08/2023 2.46 2.46 2.38 2.38 167,100 403,046
30/08/2023 2.38 2.44 2.38 2.42 265,900 641,300
29/08/2023 2.38 2.40 2.36 2.36 99,900 237,576
28/08/2023 2.44 2.44 2.34 2.36 626,500 1,481,696
25/08/2023 2.44 2.46 2.44 2.44 132,064 322,902
24/08/2023 2.50 2.50 2.34 2.46 277,409 671,586
23/08/2023 2.46 2.50 2.44 2.44 48,900 120,284
22/08/2023 2.40 2.46 2.38 2.44 320,501 779,258
21/08/2023 2.44 2.44 2.36 2.38 115,600 275,656
18/08/2023 2.44 2.44 2.36 2.40 93,301 221,712
17/08/2023 2.42 2.46 2.40 2.44 310,800 752,300
16/08/2023 2.50 2.50 2.44 2.48 1,900 4,688
15/08/2023 2.46 2.48 2.44 2.48 30,517 74,854
11/08/2023 2.46 2.48 2.42 2.48 5,500 13,528
10/08/2023 2.42 2.46 2.42 2.44 43,600 106,186
09/08/2023 2.46 2.46 2.42 2.42 28,400 69,360
08/08/2023 2.48 2.48 2.44 2.46 31,100 75,918
07/08/2023 2.44 2.48 2.44 2.48 46,600 114,556
04/08/2023 2.50 2.50 2.44 2.46 36,602 89,420
03/08/2023 2.52 2.52 2.48 2.50 6,900 17,252
02/08/2023 2.52 2.52 2.52 2.52 6,400 16,128
31/07/2023 2.42 2.52 2.42 2.52 30,800 75,886
27/07/2023 2.50 2.50 2.42 2.48 16,400 39,748
26/07/2023 2.42 2.50 2.42 2.48 13,210 32,432
25/07/2023 2.50 2.50 2.42 2.48 80,800 199,216
24/07/2023 2.52 2.52 2.44 2.44 32,700 81,728
21/07/2023 2.44 2.52 2.44 2.52 29,500 73,568
20/07/2023 2.50 2.52 2.44 2.44 74,000 183,228
19/07/2023 2.48 2.50 2.42 2.50 3,070,401 7,613,764
18/07/2023 2.48 2.48 2.46 2.48 21,100 51,936
17/07/2023 2.52 2.54 2.40 2.52 52,100 129,470
14/07/2023 2.46 2.52 2.42 2.52 1,408,201 3,415,800
13/07/2023 2.54 2.54 2.44 2.52 148,700 365,440
12/07/2023 2.56 2.56 2.46 2.52 68,900 172,964
11/07/2023 2.54 2.56 2.54 2.54 50,000 127,800
10/07/2023 2.50 2.56 2.46 2.56 6,100 15,330
07/07/2023 2.54 2.56 2.42 2.52 48,700 118,674
06/07/2023 2.56 2.60 2.46 2.54 75,501 186,696
05/07/2023 2.60 2.60 2.44 2.54 103,181 257,456
04/07/2023 2.58 2.60 2.46 2.56 123,700 311,598

Remark : Volume from SET main board.