Historical Price
From : 07 Sep 2023 To 01 Dec 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (06 Nov 2023 To 17 Nov 2023) |
3.24 | 3.34 | 3.06 | 3.34 | 31,515,130 | 100,102,358 |
| Previous 4 weeks (05 Oct 2023 To 03 Nov 2023) |
3.24 | 3.28 | 2.98 | 3.20 | 91,037,067 | 287,396,776 |
| Daily Historical Data | ||||||
| 01 Dec 2023 | 3.14 | 3.20 | 3.14 | 3.16 | 1,398,710 | 4,417,200 |
| 30 Nov 2023 | 3.20 | 3.20 | 3.14 | 3.14 | 3,245,583 | 10,230,214 |
| 29 Nov 2023 | 3.22 | 3.22 | 3.16 | 3.20 | 2,083,824 | 6,667,592 |
| 28 Nov 2023 | 3.20 | 3.24 | 3.18 | 3.20 | 2,688,920 | 8,619,926 |
| 27 Nov 2023 | 3.20 | 3.22 | 3.14 | 3.20 | 2,320,401 | 7,381,292 |
| 24 Nov 2023 | 3.26 | 3.28 | 3.18 | 3.20 | 3,202,830 | 10,277,914 |
| 23 Nov 2023 | 3.32 | 3.36 | 3.22 | 3.24 | 5,195,704 | 17,029,488 |
| 22 Nov 2023 | 3.30 | 3.34 | 3.28 | 3.32 | 3,735,037 | 12,406,296 |
| 21 Nov 2023 | 3.40 | 3.40 | 3.28 | 3.28 | 3,860,869 | 12,830,818 |
| 20 Nov 2023 | 3.34 | 3.38 | 3.30 | 3.32 | 6,385,802 | 21,288,968 |
| 17 Nov 2023 | 3.20 | 3.34 | 3.18 | 3.34 | 9,233,507 | 30,061,944 |
| 16 Nov 2023 | 3.20 | 3.24 | 3.18 | 3.20 | 2,758,692 | 8,853,840 |
| 15 Nov 2023 | 3.12 | 3.22 | 3.12 | 3.20 | 3,270,665 | 10,386,112 |
| 14 Nov 2023 | 3.12 | 3.12 | 3.06 | 3.08 | 1,684,223 | 5,177,204 |
| 13 Nov 2023 | 3.14 | 3.14 | 3.08 | 3.10 | 1,182,338 | 3,345,198 |
| 10 Nov 2023 | 3.18 | 3.18 | 3.06 | 3.14 | 1,995,564 | 6,226,410 |
| 09 Nov 2023 | 3.18 | 3.22 | 3.14 | 3.18 | 3,820,000 | 12,169,514 |
| 08 Nov 2023 | 3.14 | 3.20 | 3.14 | 3.20 | 2,386,331 | 7,587,804 |
| 07 Nov 2023 | 3.12 | 3.14 | 3.10 | 3.14 | 1,886,800 | 5,883,160 |
| 06 Nov 2023 | 3.24 | 3.24 | 3.10 | 3.16 | 3,297,010 | 10,411,172 |
| 03 Nov 2023 | 3.18 | 3.28 | 3.18 | 3.20 | 5,673,920 | 18,267,152 |
| 02 Nov 2023 | 3.08 | 3.18 | 3.06 | 3.16 | 3,294,545 | 10,304,960 |
| 01 Nov 2023 | 3.08 | 3.08 | 3.02 | 3.06 | 2,845,066 | 8,677,098 |
| 31 Oct 2023 | 3.08 | 3.08 | 2.98 | 3.02 | 6,780,407 | 20,449,506 |
| 30 Oct 2023 | 3.12 | 3.12 | 3.06 | 3.08 | 8,611,475 | 26,541,390 |
| 27 Oct 2023 | 3.14 | 3.16 | 3.06 | 3.14 | 3,636,383 | 11,290,300 |
| 26 Oct 2023 | 3.20 | 3.20 | 3.14 | 3.14 | 3,648,344 | 11,548,298 |
| 25 Oct 2023 | 3.26 | 3.26 | 3.20 | 3.20 | 1,785,164 | 5,773,162 |
| 24 Oct 2023 | 3.14 | 3.26 | 3.12 | 3.22 | 7,182,748 | 22,978,570 |
| 20 Oct 2023 | 3.14 | 3.18 | 3.10 | 3.16 | 8,680,684 | 27,302,418 |
| 19 Oct 2023 | 3.14 | 3.20 | 3.10 | 3.14 | 8,139,903 | 25,738,678 |
| 18 Oct 2023 | 3.26 | 3.26 | 3.14 | 3.14 | 4,191,773 | 13,299,694 |
| 17 Oct 2023 | 3.18 | 3.28 | 3.18 | 3.24 | 1,930,525 | 6,239,338 |
| 16 Oct 2023 | 3.24 | 3.24 | 3.14 | 3.18 | 6,694,003 | 21,291,906 |
| 12 Oct 2023 | 3.26 | 3.26 | 3.22 | 3.22 | 1,104,613 | 3,569,534 |
| 11 Oct 2023 | 3.20 | 3.28 | 3.20 | 3.26 | 4,977,163 | 16,176,398 |
| 10 Oct 2023 | 3.22 | 3.26 | 3.20 | 3.20 | 2,440,314 | 7,843,536 |
| 09 Oct 2023 | 3.20 | 3.24 | 3.20 | 3.20 | 4,334,011 | 13,922,584 |
| 06 Oct 2023 | 3.18 | 3.20 | 3.16 | 3.18 | 2,056,817 | 6,527,722 |
| 05 Oct 2023 | 3.24 | 3.24 | 3.16 | 3.16 | 3,029,209 | 9,654,532 |
| 04 Oct 2023 | 3.16 | 3.26 | 3.12 | 3.24 | 7,065,960 | 22,629,400 |
| 03 Oct 2023 | 3.16 | 3.20 | 3.14 | 3.16 | 6,500,018 | 20,614,064 |
| 02 Oct 2023 | 3.22 | 3.24 | 3.10 | 3.20 | 32,127,548 | 85,791,064 |
| 29 Sep 2023 | 3.20 | 3.26 | 3.18 | 3.26 | 4,144,339 | 13,387,270 |
| 28 Sep 2023 | 3.32 | 3.32 | 3.22 | 3.24 | 3,501,228 | 11,423,354 |
| 27 Sep 2023 | 3.32 | 3.32 | 3.22 | 3.26 | 5,903,202 | 19,238,304 |
| 26 Sep 2023 | 3.36 | 3.38 | 3.30 | 3.32 | 5,014,724 | 16,721,730 |
| 25 Sep 2023 | 3.42 | 3.46 | 3.36 | 3.36 | 3,453,443 | 11,704,882 |
| 22 Sep 2023 | 3.44 | 3.46 | 3.40 | 3.44 | 1,361,284 | 4,667,776 |
| 21 Sep 2023 | 3.42 | 3.48 | 3.42 | 3.44 | 1,821,560 | 6,260,946 |
| 20 Sep 2023 | 3.44 | 3.46 | 3.40 | 3.44 | 4,913,907 | 16,821,640 |
| 19 Sep 2023 | 3.50 | 3.52 | 3.46 | 3.48 | 2,417,355 | 8,432,250 |
| 18 Sep 2023 | 3.58 | 3.58 | 3.48 | 3.50 | 3,989,561 | 14,044,432 |
| 15 Sep 2023 | 3.54 | 3.56 | 3.52 | 3.56 | 2,267,828 | 8,051,230 |
| 14 Sep 2023 | 3.52 | 3.54 | 3.46 | 3.54 | 2,753,568 | 9,657,964 |
| 13 Sep 2023 | 3.58 | 3.58 | 3.50 | 3.52 | 2,824,205 | 9,963,598 |
| 12 Sep 2023 | 3.50 | 3.56 | 3.50 | 3.56 | 1,769,214 | 6,268,994 |
| 11 Sep 2023 | 3.58 | 3.60 | 3.50 | 3.52 | 7,233,881 | 25,529,182 |
| 08 Sep 2023 | 3.62 | 3.64 | 3.58 | 3.60 | 3,806,818 | 13,717,604 |
| 07 Sep 2023 | 3.68 | 3.70 | 3.60 | 3.62 | 12,329,694 | 45,003,226 |
Remark : Volume from SET main board.