Filter Dates:

Historical price from Jan 06, 2023 to Mar 31, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(03/03/2023 to 17/03/2023)		 2.88 2.88 2.28 2.32 8,328,922 21,332,446
Previous 4 weeks
(03/02/2023 to 02/03/2023)		 3.54 3.56 2.90 2.90 15,941,612 51,836,218
Daily Historical Data
31/03/2023 2.62 2.62 2.52 2.52 96,318 245,498
30/03/2023 2.56 2.58 2.52 2.52 150,300 380,180
29/03/2023 2.64 2.64 2.52 2.52 300,538 764,794
28/03/2023 2.62 2.64 2.54 2.58 234,920 608,386
27/03/2023 2.54 2.60 2.52 2.52 364,030 931,642
24/03/2023 2.66 2.66 2.50 2.50 801,900 2,039,632
23/03/2023 2.32 2.44 2.30 2.44 733,739 1,750,502
22/03/2023 2.38 2.38 2.32 2.32 355,410 837,804
21/03/2023 2.28 2.38 2.28 2.38 281,200 656,300
20/03/2023 2.38 2.40 2.28 2.28 425,100 988,614
17/03/2023 2.36 2.38 2.30 2.32 753,600 1,748,754
16/03/2023 2.36 2.38 2.28 2.38 1,101,500 2,530,596
15/03/2023 2.40 2.44 2.36 2.40 982,400 2,365,248
14/03/2023 2.54 2.54 2.30 2.34 895,655 2,154,778
13/03/2023 2.72 2.72 2.54 2.54 647,101 1,707,782
10/03/2023 2.76 2.80 2.72 2.72 491,016 1,349,106
09/03/2023 2.78 2.82 2.76 2.80 310,400 865,822
08/03/2023 2.70 2.74 2.66 2.74 199,100 540,664
07/03/2023 2.72 2.80 2.70 2.72 842,090 2,315,890
03/03/2023 2.88 2.88 2.68 2.72 2,106,060 5,753,806
02/03/2023 3.00 3.02 2.90 2.90 1,000,335 2,949,360
01/03/2023 3.06 3.08 3.00 3.00 630,501 1,913,110
28/02/2023 3.28 3.32 3.04 3.06 3,019,265 9,471,490
27/02/2023 3.28 3.38 3.24 3.38 429,006 1,413,390
24/02/2023 3.28 3.28 3.22 3.28 391,100 1,268,876
23/02/2023 3.30 3.30 3.26 3.26 356,000 1,164,290
22/02/2023 3.26 3.30 3.24 3.30 414,901 1,355,350
21/02/2023 3.18 3.32 3.16 3.28 1,750,505 5,758,002
20/02/2023 3.10 3.20 3.10 3.20 214,501 674,386
17/02/2023 3.12 3.18 3.06 3.12 856,394 2,637,556
16/02/2023 3.14 3.20 3.08 3.14 475,954 1,495,492
15/02/2023 3.26 3.32 3.14 3.14 1,093,028 3,501,406
14/02/2023 3.38 3.40 3.30 3.34 738,400 2,466,276
13/02/2023 3.38 3.44 3.34 3.40 428,300 1,446,718
10/02/2023 3.46 3.48 3.38 3.40 308,000 1,054,052
09/02/2023 3.44 3.46 3.32 3.42 564,600 1,924,310
08/02/2023 3.40 3.42 3.38 3.42 319,700 1,085,434
07/02/2023 3.50 3.50 3.38 3.40 844,178 2,886,194
06/02/2023 3.50 3.54 3.46 3.48 860,210 2,999,428
03/02/2023 3.54 3.56 3.48 3.50 1,246,734 4,371,098
02/02/2023 3.50 3.50 3.42 3.50 839,351 2,899,952
01/02/2023 3.38 3.50 3.38 3.46 1,117,718 3,858,940
31/01/2023 3.34 3.44 3.34 3.40 750,826 2,554,362
30/01/2023 3.42 3.42 3.34 3.36 629,910 2,121,448
27/01/2023 3.40 3.40 3.32 3.38 581,432 1,948,642
26/01/2023 3.46 3.46 3.28 3.38 1,692,936 5,669,626
25/01/2023 3.52 3.58 3.40 3.44 2,779,705 9,689,172
24/01/2023 3.40 3.56 3.40 3.52 12,205,840 42,948,260
23/01/2023 3.30 3.54 3.30 3.40 11,641,406 40,386,764
20/01/2023 3.30 3.32 3.26 3.28 441,471 1,452,580
19/01/2023 3.32 3.32 3.28 3.28 578,315 1,906,420
18/01/2023 3.34 3.34 3.32 3.34 414,300 1,375,518
17/01/2023 3.34 3.38 3.32 3.32 790,232 2,634,788
16/01/2023 3.28 3.36 3.28 3.32 278,800 919,932
13/01/2023 3.30 3.38 3.26 3.28 1,447,422 4,788,880
12/01/2023 3.24 3.40 3.24 3.32 3,598,011 12,012,044
11/01/2023 3.26 3.28 3.24 3.24 427,200 1,391,718
10/01/2023 3.26 3.30 3.24 3.28 249,229 813,954
09/01/2023 3.24 3.32 3.24 3.26 1,422,800 4,670,352
06/01/2023 3.14 3.24 3.14 3.22 742,024 2,368,258

Remark : Volume from SET main board.