Filter Dates:

Historical price from Jul 25, 2024 to Oct 21, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/09/2024 to 04/10/2024)		 2.60 2.72 2.32 2.36 979,422 2,475,666
Previous 4 weeks
(26/08/2024 to 20/09/2024)		 2.38 2.60 2.32 2.58 1,370,437 3,379,466
Daily Historical Data
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
26/08/2024 2.38 2.40 2.34 2.40 15,099 35,582
23/08/2024 2.40 2.40 2.24 2.38 115,800 267,680
22/08/2024 2.30 2.38 2.24 2.36 218,106 503,158
21/08/2024 2.46 2.46 2.30 2.30 87,500 202,082
20/08/2024 2.32 2.50 2.30 2.32 60,719 141,784
19/08/2024 2.30 2.32 2.26 2.32 17,210 39,564
16/08/2024 2.28 2.30 2.14 2.30 77,703 170,492
15/08/2024 2.30 2.30 2.22 2.28 29,710 66,946
14/08/2024 2.32 2.34 2.20 2.24 15,845 35,460
13/08/2024 2.30 2.30 2.18 2.24 3,400 7,514
09/08/2024 2.18 2.24 2.18 2.22 15,200 33,252
08/08/2024 2.18 2.24 2.16 2.24 95,000 206,024
07/08/2024 2.24 2.24 2.18 2.22 16,800 37,142
06/08/2024 2.26 2.26 2.16 2.24 66,009 142,922
05/08/2024 2.28 2.40 2.14 2.16 364,247 794,004
02/08/2024 2.32 2.32 2.28 2.32 98,100 224,718
01/08/2024 2.30 2.36 2.30 2.32 8,410 19,364
31/07/2024 2.46 2.46 2.30 2.30 67,053 158,634
30/07/2024 2.28 2.38 2.28 2.34 26,800 61,532
26/07/2024 2.28 2.32 2.28 2.30 48,400 111,052
25/07/2024 2.30 2.32 2.28 2.32 6,374 14,504

Remark : Volume from SET main board.