Historical Price
From
29 Jan 2024
To
26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
1.24 | 1.42 | 1.16 | 1.19 | 27,972,280 | 36,291,033 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
1.35 | 1.45 | 1.12 | 1.23 | 125,689,586 | 166,000,379 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 1.21 | 1.22 | 1.19 | 1.19 | 123,405 | 147,845 |
| 25 Apr 2024 | 1.18 | 1.23 | 1.16 | 1.22 | 776,622 | 934,008 |
| 24 Apr 2024 | 1.18 | 1.18 | 1.16 | 1.18 | 143,000 | 166,676 |
| 23 Apr 2024 | 1.15 | 1.19 | 1.14 | 1.19 | 406,316 | 472,995 |
| 22 Apr 2024 | 1.14 | 1.15 | 1.12 | 1.15 | 539,613 | 613,448 |
| 19 Apr 2024 | 1.16 | 1.20 | 1.09 | 1.12 | 1,046,192 | 1,176,909 |
| 18 Apr 2024 | 1.20 | 1.21 | 1.15 | 1.17 | 552,000 | 643,370 |
| 17 Apr 2024 | 1.20 | 1.21 | 1.17 | 1.17 | 630,228 | 743,930 |
| 11 Apr 2024 | 1.21 | 1.24 | 1.21 | 1.21 | 365,105 | 446,583 |
| 10 Apr 2024 | 1.21 | 1.23 | 1.19 | 1.22 | 480,713 | 578,410 |
| 09 Apr 2024 | 1.19 | 1.22 | 1.18 | 1.19 | 604,813 | 720,853 |
| 05 Apr 2024 | 1.21 | 1.21 | 1.18 | 1.19 | 365,400 | 432,301 |
| 04 Apr 2024 | 1.20 | 1.22 | 1.16 | 1.20 | 666,081 | 785,185 |
| 03 Apr 2024 | 1.23 | 1.26 | 1.18 | 1.20 | 1,923,971 | 2,333,391 |
| 02 Apr 2024 | 1.25 | 1.27 | 1.22 | 1.23 | 1,760,404 | 2,174,503 |
| 01 Apr 2024 | 1.28 | 1.30 | 1.24 | 1.25 | 1,869,100 | 2,358,440 |
| 29 Mar 2024 | 1.29 | 1.31 | 1.26 | 1.28 | 1,754,210 | 2,257,272 |
| 28 Mar 2024 | 1.26 | 1.42 | 1.26 | 1.29 | 17,247,199 | 23,008,108 |
| 27 Mar 2024 | 1.27 | 1.27 | 1.24 | 1.25 | 577,702 | 722,359 |
| 26 Mar 2024 | 1.24 | 1.27 | 1.21 | 1.26 | 1,203,400 | 1,498,621 |
| 25 Mar 2024 | 1.30 | 1.31 | 1.21 | 1.23 | 1,951,902 | 2,410,901 |
| 22 Mar 2024 | 1.34 | 1.34 | 1.28 | 1.28 | 1,521,911 | 1,963,759 |
| 21 Mar 2024 | 1.27 | 1.32 | 1.27 | 1.32 | 3,131,100 | 4,071,070 |
| 20 Mar 2024 | 1.34 | 1.34 | 1.25 | 1.25 | 4,428,340 | 5,640,240 |
| 19 Mar 2024 | 1.36 | 1.37 | 1.33 | 1.33 | 1,919,142 | 2,585,207 |
| 18 Mar 2024 | 1.37 | 1.42 | 1.34 | 1.35 | 3,681,420 | 5,065,155 |
| 15 Mar 2024 | 1.38 | 1.41 | 1.36 | 1.37 | 4,687,248 | 6,511,780 |
| 14 Mar 2024 | 1.34 | 1.41 | 1.34 | 1.38 | 8,389,797 | 11,578,025 |
| 13 Mar 2024 | 1.39 | 1.45 | 1.34 | 1.35 | 16,605,921 | 23,046,064 |
| 12 Mar 2024 | 1.27 | 1.44 | 1.27 | 1.38 | 32,048,404 | 44,135,441 |
| 11 Mar 2024 | 1.29 | 1.33 | 1.26 | 1.27 | 3,036,026 | 3,934,164 |
| 08 Mar 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1,494,400 | 1,908,752 |
| 07 Mar 2024 | 1.29 | 1.29 | 1.23 | 1.25 | 1,776,950 | 2,231,074 |
| 06 Mar 2024 | 1.22 | 1.30 | 1.22 | 1.28 | 3,602,515 | 4,587,702 |
| 05 Mar 2024 | 1.22 | 1.26 | 1.19 | 1.23 | 3,319,100 | 4,091,850 |
| 04 Mar 2024 | 1.21 | 1.24 | 1.18 | 1.21 | 2,751,300 | 3,319,764 |
| 01 Mar 2024 | 1.17 | 1.21 | 1.15 | 1.20 | 5,493,336 | 6,479,216 |
| 29 Feb 2024 | 1.29 | 1.31 | 1.12 | 1.14 | 7,922,380 | 9,462,382 |
| 28 Feb 2024 | 1.26 | 1.35 | 1.23 | 1.29 | 11,373,618 | 14,735,028 |
| 27 Feb 2024 | 1.35 | 1.36 | 1.22 | 1.25 | 6,554,776 | 8,242,805 |
| 23 Feb 2024 | 1.44 | 1.44 | 1.34 | 1.35 | 4,546,014 | 6,256,655 |
| 22 Feb 2024 | 1.43 | 1.45 | 1.37 | 1.42 | 6,484,499 | 9,164,535 |
| 21 Feb 2024 | 1.46 | 1.50 | 1.39 | 1.40 | 7,365,389 | 10,631,173 |
| 20 Feb 2024 | 1.59 | 1.60 | 1.43 | 1.45 | 7,440,254 | 10,981,369 |
| 19 Feb 2024 | 1.62 | 1.67 | 1.57 | 1.58 | 7,870,301 | 12,735,153 |
| 16 Feb 2024 | 1.68 | 1.68 | 1.54 | 1.56 | 9,282,397 | 14,909,757 |
| 15 Feb 2024 | 1.82 | 1.85 | 1.64 | 1.68 | 9,108,681 | 15,768,733 |
| 14 Feb 2024 | 1.83 | 1.86 | 1.80 | 1.81 | 3,476,933 | 6,344,229 |
| 13 Feb 2024 | 1.87 | 1.90 | 1.84 | 1.85 | 6,096,994 | 11,378,689 |
| 12 Feb 2024 | 1.84 | 1.90 | 1.83 | 1.86 | 10,948,738 | 20,388,520 |
| 09 Feb 2024 | 1.78 | 1.83 | 1.78 | 1.81 | 5,120,131 | 9,253,377 |
| 08 Feb 2024 | 1.82 | 1.87 | 1.77 | 1.77 | 14,923,545 | 27,059,660 |
| 07 Feb 2024 | 1.96 | 2.04 | 1.86 | 1.86 | 53,504,395 | 105,594,080 |
| 06 Feb 2024 | 1.88 | 2.02 | 1.87 | 1.94 | 47,666,913 | 93,065,850 |
| 05 Feb 2024 | 1.86 | 1.93 | 1.80 | 1.88 | 21,106,703 | 39,692,272 |
| 02 Feb 2024 | 1.86 | 1.89 | 1.83 | 1.84 | 6,900,805 | 12,840,695 |
| 01 Feb 2024 | 1.81 | 1.88 | 1.79 | 1.86 | 16,424,067 | 30,410,560 |
| 31 Jan 2024 | 1.86 | 1.90 | 1.77 | 1.79 | 11,397,497 | 20,734,731 |
| 30 Jan 2024 | 1.92 | 2.04 | 1.90 | 1.90 | 33,101,929 | 65,221,240 |
| 29 Jan 2024 | 1.81 | 1.90 | 1.79 | 1.88 | 16,036,685 | 29,959,643 |
Remark : Volume from SET main board.