Historical Price
Historical price from 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks ( 25/03/2024 To 05/04/2024 ) |
1.18 | 1.20 | 1.16 | 1.18 | 5,714,278 | 6,723,758 |
| Previous 4 weeks ( 23/02/2024 To 22/03/2024 ) |
1.19 | 1.24 | 1.16 | 1.18 | 21,806,353 | 26,179,437 |
| Daily Historical Data | ||||||
| 25/04/2024 | 1.18 | 1.19 | 1.17 | 1.18 | 104,904 | 123,749 |
| 24/04/2024 | 1.20 | 1.20 | 1.18 | 1.18 | 307,005 | 362,316 |
| 23/04/2024 | 1.19 | 1.20 | 1.19 | 1.20 | 416,101 | 497,425 |
| 22/04/2024 | 1.17 | 1.20 | 1.17 | 1.20 | 507,300 | 600,496 |
| 19/04/2024 | 1.18 | 1.18 | 1.16 | 1.17 | 667,315 | 785,180 |
| 18/04/2024 | 1.17 | 1.19 | 1.17 | 1.17 | 1,091,501 | 1,286,258 |
| 17/04/2024 | 1.17 | 1.18 | 1.16 | 1.17 | 870,200 | 1,021,746 |
| 11/04/2024 | 1.18 | 1.18 | 1.17 | 1.17 | 915,900 | 1,074,624 |
| 10/04/2024 | 1.18 | 1.20 | 1.17 | 1.18 | 832,600 | 979,672 |
| 09/04/2024 | 1.18 | 1.18 | 1.17 | 1.18 | 864,500 | 1,014,716 |
| 05/04/2024 | 1.16 | 1.18 | 1.16 | 1.18 | 231,109 | 270,086 |
| 04/04/2024 | 1.18 | 1.18 | 1.16 | 1.18 | 285,427 | 333,917 |
| 03/04/2024 | 1.18 | 1.19 | 1.17 | 1.18 | 895,100 | 1,049,873 |
| 02/04/2024 | 1.17 | 1.19 | 1.17 | 1.18 | 513,723 | 604,154 |
| 01/04/2024 | 1.18 | 1.18 | 1.17 | 1.17 | 272,312 | 318,881 |
| 29/03/2024 | 1.20 | 1.20 | 1.18 | 1.18 | 153,400 | 181,272 |
| 28/03/2024 | 1.18 | 1.20 | 1.18 | 1.20 | 713,107 | 853,332 |
| 27/03/2024 | 1.17 | 1.19 | 1.16 | 1.18 | 870,500 | 1,026,609 |
| 26/03/2024 | 1.18 | 1.18 | 1.17 | 1.17 | 419,796 | 491,141 |
| 25/03/2024 | 1.18 | 1.19 | 1.16 | 1.18 | 1,359,804 | 1,594,493 |
| 22/03/2024 | 1.19 | 1.19 | 1.18 | 1.18 | 443,502 | 526,670 |
| 21/03/2024 | 1.21 | 1.21 | 1.19 | 1.19 | 384,501 | 459,090 |
| 20/03/2024 | 1.21 | 1.21 | 1.20 | 1.20 | 873,921 | 1,051,706 |
| 19/03/2024 | 1.20 | 1.22 | 1.19 | 1.21 | 726,004 | 875,315 |
| 18/03/2024 | 1.21 | 1.22 | 1.20 | 1.20 | 2,279,504 | 2,760,039 |
| 15/03/2024 | 1.19 | 1.24 | 1.18 | 1.21 | 5,177,301 | 6,280,402 |
| 14/03/2024 | 1.20 | 1.20 | 1.19 | 1.20 | 761,801 | 910,450 |
| 13/03/2024 | 1.19 | 1.20 | 1.18 | 1.19 | 410,905 | 488,936 |
| 12/03/2024 | 1.21 | 1.21 | 1.19 | 1.19 | 144,501 | 172,739 |
| 11/03/2024 | 1.20 | 1.20 | 1.19 | 1.19 | 451,300 | 539,462 |
| 08/03/2024 | 1.18 | 1.20 | 1.18 | 1.18 | 663,601 | 790,106 |
| 07/03/2024 | 1.17 | 1.19 | 1.17 | 1.18 | 108,300 | 127,595 |
| 06/03/2024 | 1.16 | 1.20 | 1.16 | 1.18 | 220,200 | 258,817 |
| 05/03/2024 | 1.17 | 1.18 | 1.16 | 1.17 | 446,200 | 519,458 |
| 04/03/2024 | 1.18 | 1.19 | 1.17 | 1.17 | 439,500 | 514,848 |
| 01/03/2024 | 1.18 | 1.20 | 1.18 | 1.18 | 474,810 | 562,689 |
| 29/02/2024 | 1.19 | 1.20 | 1.17 | 1.17 | 1,822,401 | 2,151,038 |
| 28/02/2024 | 1.20 | 1.21 | 1.19 | 1.19 | 1,033,700 | 1,237,315 |
| 27/02/2024 | 1.19 | 1.23 | 1.19 | 1.20 | 2,376,301 | 2,877,546 |
| 23/02/2024 | 1.19 | 1.21 | 1.19 | 1.19 | 2,568,100 | 3,075,216 |
| 22/02/2024 | 1.18 | 1.19 | 1.17 | 1.18 | 610,100 | 717,855 |
| 21/02/2024 | 1.16 | 1.19 | 1.16 | 1.18 | 636,800 | 747,252 |
| 20/02/2024 | 1.19 | 1.19 | 1.17 | 1.17 | 780,800 | 916,446 |
| 19/02/2024 | 1.17 | 1.19 | 1.17 | 1.18 | 178,701 | 211,474 |
| 16/02/2024 | 1.18 | 1.19 | 1.17 | 1.17 | 470,500 | 552,089 |
| 15/02/2024 | 1.19 | 1.20 | 1.17 | 1.19 | 612,800 | 724,674 |
| 14/02/2024 | 1.17 | 1.19 | 1.17 | 1.18 | 422,800 | 497,629 |
| 13/02/2024 | 1.18 | 1.19 | 1.17 | 1.17 | 419,000 | 492,724 |
| 12/02/2024 | 1.17 | 1.18 | 1.17 | 1.18 | 203,800 | 238,466 |
| 09/02/2024 | 1.17 | 1.18 | 1.16 | 1.17 | 571,700 | 667,939 |
| 08/02/2024 | 1.19 | 1.20 | 1.15 | 1.16 | 2,160,410 | 2,533,508 |
| 07/02/2024 | 1.20 | 1.21 | 1.18 | 1.18 | 982,200 | 1,168,073 |
| 06/02/2024 | 1.21 | 1.21 | 1.19 | 1.19 | 1,178,670 | 1,406,720 |
| 05/02/2024 | 1.21 | 1.21 | 1.18 | 1.21 | 654,701 | 780,601 |
| 02/02/2024 | 1.20 | 1.22 | 1.19 | 1.20 | 337,003 | 406,406 |
| 01/02/2024 | 1.19 | 1.21 | 1.19 | 1.19 | 271,814 | 325,451 |
| 31/01/2024 | 1.21 | 1.21 | 1.19 | 1.19 | 697,714 | 836,050 |
| 30/01/2024 | 1.22 | 1.23 | 1.20 | 1.21 | 883,405 | 1,074,314 |
| 29/01/2024 | 1.22 | 1.23 | 1.20 | 1.22 | 1,249,650 | 1,519,138 |
| 26/01/2024 | 1.20 | 1.23 | 1.19 | 1.22 | 1,811,301 | 2,196,377 |
Remark : Volume from SET main board.
