Historical Price
Historical Price From 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2024 To 05 Apr 2024) |
1.85 | 1.86 | 1.75 | 1.77 | 16,158,455 | 29,156,071 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
1.89 | 1.93 | 1.77 | 1.85 | 60,942,320 | 112,713,577 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 1.65 | 1.66 | 1.64 | 1.64 | 761,500 | 1,254,349 |
| 24 Apr 2024 | 1.63 | 1.67 | 1.62 | 1.66 | 3,847,915 | 6,367,230 |
| 23 Apr 2024 | 1.63 | 1.65 | 1.61 | 1.61 | 2,052,751 | 3,346,774 |
| 22 Apr 2024 | 1.60 | 1.63 | 1.60 | 1.61 | 1,906,500 | 3,073,034 |
| 19 Apr 2024 | 1.62 | 1.63 | 1.58 | 1.58 | 4,694,205 | 7,508,084 |
| 18 Apr 2024 | 1.68 | 1.69 | 1.65 | 1.65 | 2,691,630 | 4,468,249 |
| 17 Apr 2024 | 1.73 | 1.73 | 1.66 | 1.68 | 5,561,350 | 9,366,987 |
| 11 Apr 2024 | 1.77 | 1.77 | 1.74 | 1.74 | 1,999,990 | 3,491,052 |
| 10 Apr 2024 | 1.75 | 1.79 | 1.75 | 1.77 | 3,606,386 | 6,397,595 |
| 09 Apr 2024 | 1.77 | 1.77 | 1.73 | 1.74 | 9,717,500 | 16,989,122 |
| 05 Apr 2024 | 1.77 | 1.79 | 1.75 | 1.77 | 2,337,519 | 4,141,484 |
| 04 Apr 2024 | 1.82 | 1.82 | 1.77 | 1.79 | 1,913,304 | 3,417,979 |
| 03 Apr 2024 | 1.80 | 1.82 | 1.79 | 1.81 | 1,960,707 | 3,540,763 |
| 02 Apr 2024 | 1.82 | 1.82 | 1.77 | 1.80 | 1,996,323 | 3,581,275 |
| 01 Apr 2024 | 1.81 | 1.82 | 1.80 | 1.81 | 1,122,400 | 2,027,830 |
| 29 Mar 2024 | 1.82 | 1.84 | 1.80 | 1.80 | 1,835,407 | 3,325,904 |
| 28 Mar 2024 | 1.83 | 1.86 | 1.82 | 1.82 | 1,168,900 | 2,143,301 |
| 27 Mar 2024 | 1.83 | 1.85 | 1.82 | 1.83 | 813,021 | 1,492,890 |
| 26 Mar 2024 | 1.82 | 1.84 | 1.81 | 1.82 | 573,165 | 1,045,641 |
| 25 Mar 2024 | 1.85 | 1.85 | 1.80 | 1.82 | 2,437,709 | 4,439,004 |
| 22 Mar 2024 | 1.86 | 1.88 | 1.85 | 1.85 | 2,792,902 | 5,201,020 |
| 21 Mar 2024 | 1.83 | 1.89 | 1.83 | 1.86 | 5,989,105 | 11,184,189 |
| 20 Mar 2024 | 1.84 | 1.85 | 1.80 | 1.81 | 2,516,425 | 4,567,809 |
| 19 Mar 2024 | 1.85 | 1.85 | 1.82 | 1.83 | 1,098,601 | 2,019,523 |
| 18 Mar 2024 | 1.88 | 1.89 | 1.83 | 1.84 | 4,817,264 | 8,901,333 |
| 15 Mar 2024 | 1.88 | 1.93 | 1.87 | 1.87 | 5,499,739 | 10,420,672 |
| 14 Mar 2024 | 1.88 | 1.91 | 1.84 | 1.88 | 10,170,842 | 19,150,906 |
| 13 Mar 2024 | 1.79 | 1.87 | 1.79 | 1.87 | 5,406,764 | 9,949,422 |
| 12 Mar 2024 | 1.82 | 1.82 | 1.77 | 1.80 | 3,037,915 | 5,427,865 |
| 11 Mar 2024 | 1.81 | 1.82 | 1.80 | 1.80 | 1,323,268 | 2,390,476 |
| 08 Mar 2024 | 1.80 | 1.85 | 1.80 | 1.82 | 4,473,901 | 8,158,311 |
| 07 Mar 2024 | 1.81 | 1.81 | 1.79 | 1.79 | 1,197,600 | 2,158,892 |
| 06 Mar 2024 | 1.80 | 1.81 | 1.78 | 1.80 | 1,213,231 | 2,174,630 |
| 05 Mar 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 862,311 | 1,543,172 |
| 04 Mar 2024 | 1.81 | 1.81 | 1.79 | 1.80 | 1,081,313 | 1,946,049 |
| 01 Mar 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 1,062,720 | 1,925,145 |
| 29 Feb 2024 | 1.87 | 1.87 | 1.84 | 1.87 | 2,319,616 | 4,303,959 |
| 28 Feb 2024 | 1.84 | 1.86 | 1.84 | 1.85 | 1,161,701 | 2,144,360 |
| 27 Feb 2024 | 1.85 | 1.87 | 1.84 | 1.85 | 2,666,401 | 4,939,505 |
| 23 Feb 2024 | 1.89 | 1.89 | 1.85 | 1.86 | 2,250,701 | 4,206,339 |
| 22 Feb 2024 | 1.86 | 1.89 | 1.85 | 1.88 | 3,489,920 | 6,535,843 |
| 21 Feb 2024 | 1.84 | 1.86 | 1.83 | 1.85 | 1,581,601 | 2,922,251 |
| 20 Feb 2024 | 1.85 | 1.85 | 1.81 | 1.82 | 1,731,203 | 3,155,707 |
| 19 Feb 2024 | 1.85 | 1.88 | 1.84 | 1.85 | 1,186,801 | 2,204,236 |
| 16 Feb 2024 | 1.92 | 1.95 | 1.84 | 1.85 | 6,888,742 | 13,039,935 |
| 15 Feb 2024 | 1.87 | 1.89 | 1.87 | 1.87 | 1,498,700 | 2,812,230 |
| 14 Feb 2024 | 1.88 | 1.90 | 1.85 | 1.88 | 1,343,934 | 2,509,474 |
| 13 Feb 2024 | 1.85 | 1.91 | 1.85 | 1.89 | 3,665,704 | 6,912,496 |
| 12 Feb 2024 | 1.85 | 1.86 | 1.84 | 1.85 | 1,102,408 | 2,038,944 |
| 09 Feb 2024 | 1.86 | 1.87 | 1.84 | 1.85 | 1,448,857 | 2,680,419 |
| 08 Feb 2024 | 1.86 | 1.88 | 1.85 | 1.87 | 1,713,407 | 3,205,212 |
| 07 Feb 2024 | 1.87 | 1.88 | 1.86 | 1.86 | 1,940,047 | 3,621,885 |
| 06 Feb 2024 | 1.85 | 1.89 | 1.85 | 1.87 | 3,780,282 | 7,091,914 |
| 05 Feb 2024 | 1.85 | 1.87 | 1.83 | 1.85 | 2,245,926 | 4,139,099 |
| 02 Feb 2024 | 1.82 | 1.88 | 1.82 | 1.87 | 3,631,488 | 6,718,916 |
| 01 Feb 2024 | 1.80 | 1.82 | 1.79 | 1.81 | 1,462,428 | 2,640,922 |
| 31 Jan 2024 | 1.81 | 1.81 | 1.78 | 1.79 | 2,020,903 | 3,624,780 |
| 30 Jan 2024 | 1.80 | 1.85 | 1.80 | 1.80 | 2,805,152 | 5,124,642 |
| 29 Jan 2024 | 1.81 | 1.82 | 1.79 | 1.79 | 1,400,602 | 2,523,459 |
| 26 Jan 2024 | 1.78 | 1.81 | 1.78 | 1.79 | 1,913,475 | 3,430,590 |
Remark:
Volume from SET main board.