Historical Price
Historical price From
19 Jan 2024 To
18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Mar 2024 To 29 Mar 2024) |
4.50 | 4.54 | 4.28 | 4.32 | 2,024,156 | 8,878,948 |
|
Previous 4 weeks
(16 Feb 2024 To 15 Mar 2024) |
4.70 | 4.80 | 4.38 | 4.44 | 4,296,525 | 19,945,376 |
| Daily Historical Data | ||||||
| 18 Apr 2024 | 4.06 | 4.06 | 3.94 | 4.00 | 569,429 | 2,268,776 |
| 17 Apr 2024 | 4.12 | 4.14 | 4.02 | 4.06 | 164,140 | 666,958 |
| 11 Apr 2024 | 4.10 | 4.12 | 4.10 | 4.12 | 125,016 | 513,508 |
| 10 Apr 2024 | 4.12 | 4.14 | 4.10 | 4.12 | 202,872 | 833,588 |
| 09 Apr 2024 | 4.10 | 4.14 | 4.04 | 4.14 | 401,012 | 1,636,820 |
| 05 Apr 2024 | 4.16 | 4.16 | 4.10 | 4.14 | 156,267 | 646,300 |
| 04 Apr 2024 | 4.30 | 4.30 | 4.18 | 4.20 | 328,954 | 1,382,742 |
| 03 Apr 2024 | 4.32 | 4.32 | 4.24 | 4.30 | 102,129 | 434,872 |
| 02 Apr 2024 | 4.32 | 4.34 | 4.24 | 4.32 | 457,319 | 1,957,254 |
| 01 Apr 2024 | 4.34 | 4.34 | 4.28 | 4.32 | 186,900 | 806,794 |
| 29 Mar 2024 | 4.36 | 4.36 | 4.32 | 4.32 | 38,800 | 168,010 |
| 28 Mar 2024 | 4.36 | 4.38 | 4.32 | 4.36 | 131,535 | 573,934 |
| 27 Mar 2024 | 4.30 | 4.40 | 4.30 | 4.36 | 238,733 | 1,038,502 |
| 26 Mar 2024 | 4.36 | 4.36 | 4.28 | 4.28 | 43,917 | 188,376 |
| 25 Mar 2024 | 4.30 | 4.36 | 4.28 | 4.28 | 176,600 | 764,956 |
| 22 Mar 2024 | 4.32 | 4.40 | 4.30 | 4.32 | 229,016 | 989,172 |
| 21 Mar 2024 | 4.28 | 4.42 | 4.28 | 4.34 | 87,600 | 377,836 |
| 20 Mar 2024 | 4.44 | 4.44 | 4.32 | 4.32 | 347,515 | 1,512,450 |
| 19 Mar 2024 | 4.54 | 4.54 | 4.40 | 4.40 | 150,104 | 667,176 |
| 18 Mar 2024 | 4.50 | 4.52 | 4.44 | 4.46 | 580,336 | 2,598,536 |
| 15 Mar 2024 | 4.40 | 4.44 | 4.38 | 4.44 | 222,560 | 979,484 |
| 14 Mar 2024 | 4.44 | 4.44 | 4.40 | 4.42 | 87,081 | 384,046 |
| 13 Mar 2024 | 4.46 | 4.48 | 4.42 | 4.44 | 120,032 | 532,748 |
| 12 Mar 2024 | 4.48 | 4.50 | 4.44 | 4.48 | 83,436 | 372,940 |
| 11 Mar 2024 | 4.46 | 4.48 | 4.44 | 4.48 | 99,718 | 444,850 |
| 08 Mar 2024 | 4.52 | 4.58 | 4.50 | 4.58 | 149,662 | 676,778 |
| 07 Mar 2024 | 4.68 | 4.68 | 4.50 | 4.52 | 53,814 | 244,838 |
| 06 Mar 2024 | 4.52 | 4.54 | 4.46 | 4.54 | 326,326 | 1,466,914 |
| 05 Mar 2024 | 4.62 | 4.68 | 4.52 | 4.54 | 277,257 | 1,270,592 |
| 04 Mar 2024 | 4.78 | 4.80 | 4.60 | 4.62 | 548,145 | 2,556,854 |
| 01 Mar 2024 | 4.74 | 4.76 | 4.66 | 4.74 | 623,417 | 2,943,466 |
| 29 Feb 2024 | 4.80 | 4.80 | 4.72 | 4.74 | 483,501 | 2,292,860 |
| 28 Feb 2024 | 4.74 | 4.80 | 4.74 | 4.76 | 596,525 | 2,848,804 |
| 27 Feb 2024 | 4.70 | 4.74 | 4.70 | 4.72 | 238,910 | 1,127,600 |
| 23 Feb 2024 | 4.70 | 4.70 | 4.64 | 4.64 | 163,612 | 761,838 |
| 22 Feb 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 86,402 | 405,762 |
| 21 Feb 2024 | 4.70 | 4.70 | 4.66 | 4.68 | 25,707 | 119,460 |
| 20 Feb 2024 | 4.74 | 4.74 | 4.66 | 4.68 | 35,512 | 165,896 |
| 19 Feb 2024 | 4.68 | 4.72 | 4.66 | 4.70 | 31,299 | 145,772 |
| 16 Feb 2024 | 4.70 | 4.74 | 4.66 | 4.66 | 43,609 | 203,874 |
| 15 Feb 2024 | 4.68 | 4.74 | 4.68 | 4.70 | 51,056 | 240,780 |
| 14 Feb 2024 | 4.68 | 4.74 | 4.68 | 4.68 | 32,604 | 152,940 |
| 13 Feb 2024 | 4.68 | 4.74 | 4.68 | 4.70 | 57,800 | 272,278 |
| 12 Feb 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 40,226 | 188,740 |
| 09 Feb 2024 | 4.66 | 4.76 | 4.66 | 4.70 | 90,350 | 424,876 |
| 08 Feb 2024 | 4.76 | 4.82 | 4.72 | 4.72 | 138,026 | 656,718 |
| 07 Feb 2024 | 4.74 | 4.74 | 4.64 | 4.74 | 118,450 | 556,736 |
| 06 Feb 2024 | 4.60 | 4.72 | 4.58 | 4.72 | 159,813 | 742,254 |
| 05 Feb 2024 | 4.56 | 4.60 | 4.56 | 4.58 | 42,696 | 195,226 |
| 02 Feb 2024 | 4.58 | 4.60 | 4.54 | 4.58 | 279,923 | 1,278,372 |
| 01 Feb 2024 | 4.60 | 4.62 | 4.58 | 4.60 | 83,500 | 383,520 |
| 31 Jan 2024 | 4.62 | 4.70 | 4.62 | 4.62 | 116,500 | 541,462 |
| 30 Jan 2024 | 4.70 | 4.70 | 4.64 | 4.64 | 113,039 | 526,648 |
| 29 Jan 2024 | 4.70 | 4.74 | 4.66 | 4.70 | 176,406 | 826,396 |
| 26 Jan 2024 | 4.74 | 4.76 | 4.68 | 4.72 | 68,275 | 321,040 |
| 25 Jan 2024 | 4.78 | 4.78 | 4.72 | 4.74 | 43,646 | 206,638 |
| 24 Jan 2024 | 4.76 | 4.80 | 4.74 | 4.78 | 119,122 | 566,814 |
| 23 Jan 2024 | 4.82 | 4.90 | 4.70 | 4.76 | 329,325 | 1,566,314 |
| 22 Jan 2024 | 4.84 | 4.88 | 4.82 | 4.84 | 235,302 | 1,141,446 |
| 19 Jan 2024 | 4.84 | 4.88 | 4.84 | 4.84 | 100,700 | 488,862 |
Remark : Volume from SET main board.