Historical Price
From : 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01 Mar 2024 To 14 Mar 2024) |
3.94 | 4.02 | 3.68 | 4.02 | 65,383,213 | 251,792,556 |
Previous 4 weeks (01 Feb 2024 To 29 Feb 2024) |
3.80 | 4.18 | 3.76 | 3.94 | 150,292,758 | 600,045,286 |
Daily Historical Data | ||||||
28 Mar 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 3,902,207 | 16,234,476 |
27 Mar 2024 | 4.12 | 4.20 | 4.08 | 4.20 | 16,076,244 | 66,905,888 |
26 Mar 2024 | 4.08 | 4.14 | 4.00 | 4.12 | 21,525,392 | 87,620,974 |
25 Mar 2024 | 3.84 | 4.06 | 3.82 | 4.06 | 20,531,363 | 81,223,780 |
22 Mar 2024 | 3.90 | 3.94 | 3.78 | 3.82 | 12,856,922 | 49,384,540 |
21 Mar 2024 | 3.96 | 3.96 | 3.90 | 3.90 | 1,941,119 | 7,600,980 |
20 Mar 2024 | 3.98 | 3.98 | 3.90 | 3.92 | 5,496,421 | 21,650,122 |
19 Mar 2024 | 4.00 | 4.02 | 3.92 | 3.94 | 3,941,332 | 15,633,760 |
18 Mar 2024 | 3.92 | 3.98 | 3.92 | 3.98 | 1,926,004 | 7,636,182 |
15 Mar 2024 | 4.04 | 4.06 | 3.92 | 3.92 | 5,033,650 | 20,010,572 |
14 Mar 2024 | 3.92 | 4.02 | 3.92 | 4.02 | 6,664,444 | 26,670,722 |
13 Mar 2024 | 3.86 | 3.98 | 3.86 | 3.94 | 3,979,708 | 15,674,694 |
12 Mar 2024 | 3.94 | 3.96 | 3.82 | 3.86 | 7,230,699 | 28,005,040 |
11 Mar 2024 | 3.88 | 3.96 | 3.86 | 3.92 | 6,278,935 | 24,523,824 |
08 Mar 2024 | 3.78 | 3.86 | 3.76 | 3.86 | 6,588,304 | 25,196,254 |
07 Mar 2024 | 3.80 | 3.84 | 3.68 | 3.78 | 8,140,567 | 30,557,558 |
06 Mar 2024 | 3.86 | 3.88 | 3.74 | 3.80 | 5,909,326 | 22,544,326 |
05 Mar 2024 | 3.76 | 3.84 | 3.74 | 3.84 | 6,373,913 | 24,116,308 |
04 Mar 2024 | 3.88 | 3.90 | 3.74 | 3.76 | 10,293,277 | 39,085,488 |
01 Mar 2024 | 3.94 | 3.96 | 3.88 | 3.92 | 3,924,040 | 15,418,342 |
29 Feb 2024 | 4.04 | 4.04 | 3.88 | 3.94 | 7,995,414 | 31,423,344 |
28 Feb 2024 | 4.02 | 4.06 | 3.98 | 4.04 | 4,343,245 | 17,431,624 |
27 Feb 2024 | 4.08 | 4.08 | 4.02 | 4.06 | 4,248,805 | 17,169,176 |
23 Feb 2024 | 4.04 | 4.08 | 4.02 | 4.06 | 2,500,159 | 10,115,434 |
22 Feb 2024 | 4.12 | 4.12 | 4.02 | 4.08 | 2,412,843 | 9,821,278 |
21 Feb 2024 | 4.00 | 4.12 | 4.00 | 4.10 | 11,110,322 | 45,260,516 |
20 Feb 2024 | 4.04 | 4.04 | 3.96 | 4.02 | 2,706,012 | 10,824,060 |
19 Feb 2024 | 3.94 | 4.04 | 3.94 | 4.04 | 4,227,783 | 16,942,984 |
16 Feb 2024 | 4.02 | 4.04 | 3.96 | 3.98 | 3,170,346 | 12,653,986 |
15 Feb 2024 | 4.10 | 4.10 | 3.98 | 3.98 | 5,547,737 | 22,333,378 |
14 Feb 2024 | 4.04 | 4.12 | 4.02 | 4.08 | 7,961,035 | 32,531,666 |
13 Feb 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 6,142,276 | 25,114,172 |
12 Feb 2024 | 4.10 | 4.16 | 4.02 | 4.16 | 6,545,641 | 26,912,020 |
09 Feb 2024 | 4.06 | 4.10 | 4.00 | 4.10 | 4,216,517 | 17,145,898 |
08 Feb 2024 | 4.02 | 4.18 | 4.00 | 4.10 | 25,212,983 | 103,138,226 |
07 Feb 2024 | 3.94 | 4.00 | 3.92 | 4.00 | 16,407,439 | 64,921,820 |
06 Feb 2024 | 3.78 | 3.90 | 3.78 | 3.88 | 19,040,044 | 73,522,502 |
05 Feb 2024 | 3.78 | 3.86 | 3.76 | 3.76 | 5,086,767 | 19,252,392 |
02 Feb 2024 | 3.82 | 3.88 | 3.78 | 3.78 | 5,963,410 | 22,815,226 |
01 Feb 2024 | 3.80 | 3.82 | 3.76 | 3.82 | 5,453,980 | 20,715,584 |
31 Jan 2024 | 3.76 | 3.86 | 3.76 | 3.82 | 6,476,937 | 24,731,914 |
30 Jan 2024 | 3.90 | 3.92 | 3.80 | 3.80 | 8,351,756 | 32,354,472 |
29 Jan 2024 | 3.84 | 3.90 | 3.82 | 3.88 | 4,900,444 | 18,914,342 |
26 Jan 2024 | 3.90 | 3.90 | 3.80 | 3.84 | 4,742,384 | 18,178,422 |
25 Jan 2024 | 3.86 | 3.92 | 3.84 | 3.90 | 8,592,221 | 33,351,430 |
24 Jan 2024 | 3.74 | 3.88 | 3.74 | 3.86 | 7,169,382 | 27,550,908 |
23 Jan 2024 | 3.82 | 3.88 | 3.74 | 3.78 | 3,365,223 | 12,780,110 |
22 Jan 2024 | 3.88 | 3.88 | 3.80 | 3.84 | 2,965,464 | 11,351,924 |
19 Jan 2024 | 3.86 | 3.90 | 3.86 | 3.88 | 4,778,965 | 18,534,180 |
18 Jan 2024 | 3.84 | 3.90 | 3.84 | 3.86 | 7,905,587 | 30,656,020 |
17 Jan 2024 | 3.84 | 3.92 | 3.84 | 3.84 | 15,200,121 | 59,056,806 |
16 Jan 2024 | 3.90 | 3.90 | 3.82 | 3.84 | 3,874,197 | 14,928,344 |
15 Jan 2024 | 3.90 | 3.98 | 3.88 | 3.90 | 6,938,323 | 27,146,194 |
12 Jan 2024 | 3.88 | 3.92 | 3.84 | 3.88 | 8,047,536 | 31,126,218 |
11 Jan 2024 | 3.68 | 3.92 | 3.68 | 3.92 | 46,145,011 | 176,092,782 |
10 Jan 2024 | 3.50 | 3.64 | 3.50 | 3.64 | 10,232,507 | 36,610,162 |
09 Jan 2024 | 3.56 | 3.56 | 3.48 | 3.50 | 1,510,758 | 5,297,870 |
08 Jan 2024 | 3.58 | 3.64 | 3.50 | 3.52 | 4,093,047 | 14,548,804 |
05 Jan 2024 | 3.66 | 3.68 | 3.58 | 3.58 | 6,470,992 | 23,415,928 |
04 Jan 2024 | 3.62 | 3.70 | 3.56 | 3.66 | 12,973,044 | 47,152,316 |
Remark : Volume from SET main board.