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) |
4.08 | 4.28 | 4.00 | 4.12 | 92,309,113 | 382,607,118 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
4.08 | 4.08 | 3.68 | 4.06 | 133,697,488 | 520,956,636 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 3.84 | 3.88 | 3.76 | 3.76 | 18,278,048 | 69,354,530 |
| 25 Apr 2024 | 4.02 | 4.02 | 3.82 | 3.82 | 23,446,176 | 91,068,678 |
| 24 Apr 2024 | 4.04 | 4.12 | 3.96 | 4.08 | 9,568,732 | 38,614,562 |
| 23 Apr 2024 | 4.06 | 4.08 | 4.02 | 4.02 | 3,280,845 | 13,277,150 |
| 22 Apr 2024 | 4.04 | 4.08 | 4.00 | 4.06 | 3,342,590 | 13,517,472 |
| 19 Apr 2024 | 4.08 | 4.12 | 3.96 | 4.02 | 10,086,807 | 40,478,036 |
| 18 Apr 2024 | 4.08 | 4.16 | 4.08 | 4.14 | 5,097,400 | 21,009,138 |
| 17 Apr 2024 | 4.14 | 4.14 | 4.08 | 4.10 | 4,944,785 | 20,301,186 |
| 11 Apr 2024 | 4.16 | 4.24 | 4.16 | 4.16 | 7,517,702 | 31,494,034 |
| 10 Apr 2024 | 4.16 | 4.22 | 4.14 | 4.18 | 5,434,403 | 22,725,854 |
| 09 Apr 2024 | 4.06 | 4.16 | 4.06 | 4.12 | 3,686,632 | 15,165,322 |
| 05 Apr 2024 | 4.14 | 4.16 | 4.08 | 4.08 | 2,958,035 | 12,157,714 |
| 04 Apr 2024 | 4.18 | 4.18 | 4.12 | 4.14 | 2,901,623 | 12,032,180 |
| 03 Apr 2024 | 4.16 | 4.22 | 4.14 | 4.16 | 8,099,601 | 33,947,662 |
| 02 Apr 2024 | 4.22 | 4.24 | 4.14 | 4.14 | 3,817,433 | 15,915,054 |
| 01 Apr 2024 | 4.16 | 4.28 | 4.16 | 4.22 | 18,334,744 | 77,382,438 |
| 29 Mar 2024 | 4.16 | 4.18 | 4.06 | 4.10 | 11,007,202 | 45,245,410 |
| 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 |
Remark : Volume from SET main board.