Historical Price
From 19 Jan 2024 To 18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (‘000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Mar 2024 To 29 Mar 2024) |
4.34 | 4.50 | 3.96 | 4.22 | 30,779,872 | 129,962,900 |
|
Previous 4 weeks
(16 Feb 2024 To 15 Mar 2024) |
3.00 | 4.44 | 2.96 | 4.34 | 153,547,347 | 583,079,914 |
| Daily Historical Data | ||||||
| 18 Apr 2024 | 4.46 | 4.70 | 4.46 | 4.66 | 1,241,391 | 5,709,902 |
| 17 Apr 2024 | 4.96 | 4.96 | 4.48 | 4.56 | 5,953,126 | 28,284,906 |
| 11 Apr 2024 | 4.48 | 4.96 | 4.34 | 4.80 | 9,593,075 | 44,904,334 |
| 10 Apr 2024 | 4.06 | 4.44 | 4.06 | 4.44 | 4,497,450 | 19,283,860 |
| 09 Apr 2024 | 4.04 | 4.12 | 4.00 | 4.04 | 1,142,440 | 4,636,066 |
| 05 Apr 2024 | 3.96 | 4.04 | 3.94 | 4.04 | 1,430,700 | 5,696,914 |
| 04 Apr 2024 | 4.20 | 4.20 | 3.70 | 3.94 | 7,669,102 | 30,259,662 |
| 03 Apr 2024 | 4.32 | 4.38 | 4.20 | 4.22 | 1,092,940 | 4,695,066 |
| 02 Apr 2024 | 4.20 | 4.36 | 4.16 | 4.36 | 1,533,234 | 6,545,400 |
| 01 Apr 2024 | 4.16 | 4.26 | 4.16 | 4.22 | 558,801 | 2,358,310 |
| 29 Mar 2024 | 4.18 | 4.22 | 4.04 | 4.22 | 1,306,000 | 5,395,108 |
| 28 Mar 2024 | 4.24 | 4.30 | 4.16 | 4.18 | 1,342,200 | 5,643,654 |
| 27 Mar 2024 | 4.26 | 4.34 | 4.20 | 4.28 | 1,492,090 | 6,349,620 |
| 26 Mar 2024 | 4.16 | 4.50 | 4.16 | 4.30 | 10,832,900 | 46,859,736 |
| 25 Mar 2024 | 4.10 | 4.26 | 4.10 | 4.16 | 2,975,868 | 12,498,168 |
| 22 Mar 2024 | 4.22 | 4.26 | 4.10 | 4.10 | 1,146,061 | 4,750,092 |
| 21 Mar 2024 | 4.28 | 4.30 | 4.20 | 4.24 | 2,193,101 | 9,332,732 |
| 20 Mar 2024 | 4.18 | 4.28 | 4.16 | 4.26 | 1,639,572 | 6,915,998 |
| 19 Mar 2024 | 4.14 | 4.22 | 3.98 | 4.20 | 3,190,230 | 13,138,202 |
| 18 Mar 2024 | 4.34 | 4.34 | 3.96 | 4.08 | 4,661,850 | 19,079,590 |
| 15 Mar 2024 | 4.40 | 4.42 | 4.30 | 4.34 | 3,535,830 | 15,416,698 |
| 14 Mar 2024 | 4.26 | 4.40 | 4.26 | 4.40 | 5,057,629 | 21,904,610 |
| 13 Mar 2024 | 4.34 | 4.44 | 4.22 | 4.30 | 7,009,854 | 30,308,098 |
| 12 Mar 2024 | 4.12 | 4.34 | 4.06 | 4.30 | 9,151,106 | 38,597,718 |
| 11 Mar 2024 | 4.18 | 4.26 | 3.88 | 4.10 | 11,680,792 | 47,201,502 |
| 08 Mar 2024 | 4.00 | 4.28 | 3.88 | 4.24 | 24,935,249 | 102,759,626 |
| 07 Mar 2024 | 3.74 | 4.02 | 3.68 | 4.02 | 28,216,972 | 109,119,308 |
| 06 Mar 2024 | 3.52 | 3.82 | 3.48 | 3.68 | 29,922,594 | 109,349,906 |
| 05 Mar 2024 | 3.28 | 3.58 | 3.26 | 3.48 | 14,483,804 | 46,128,630 |
| 04 Mar 2024 | 3.26 | 3.32 | 3.26 | 3.28 | 4,714,900 | 15,472,640 |
| 01 Mar 2024 | 3.22 | 3.28 | 3.22 | 3.26 | 93,906 | 304,688 |
| 29 Feb 2024 | 3.24 | 3.34 | 3.22 | 3.22 | 941,001 | 3,082,234 |
| 28 Feb 2024 | 3.22 | 3.28 | 3.22 | 3.26 | 979,500 | 3,201,792 |
| 27 Feb 2024 | 3.30 | 3.30 | 3.20 | 3.22 | 610,906 | 1,974,198 |
| 23 Feb 2024 | 3.26 | 3.32 | 3.24 | 3.26 | 4,312,502 | 14,139,238 |
| 22 Feb 2024 | 3.16 | 3.26 | 3.14 | 3.22 | 2,099,901 | 6,681,536 |
| 21 Feb 2024 | 3.00 | 3.12 | 3.00 | 3.08 | 4,761,500 | 14,319,870 |
| 20 Feb 2024 | 3.00 | 3.02 | 2.98 | 3.00 | 989,301 | 2,967,936 |
| 19 Feb 2024 | 2.96 | 3.00 | 2.96 | 3.00 | 16,300 | 48,482 |
| 16 Feb 2024 | 3.00 | 3.02 | 2.98 | 2.98 | 33,800 | 101,204 |
| 15 Feb 2024 | 3.00 | 3.04 | 2.98 | 3.00 | 130,601 | 392,440 |
| 14 Feb 2024 | 3.02 | 3.02 | 2.96 | 3.00 | 982,500 | 2,946,576 |
| 13 Feb 2024 | 3.00 | 3.04 | 3.00 | 3.02 | 558,001 | 1,675,178 |
| 12 Feb 2024 | 3.00 | 3.04 | 3.00 | 3.00 | 267,900 | 803,984 |
| 09 Feb 2024 | 3.04 | 3.04 | 3.00 | 3.00 | 432,900 | 1,298,778 |
| 08 Feb 2024 | 3.00 | 3.02 | 2.96 | 3.00 | 709,100 | 2,125,628 |
| 07 Feb 2024 | 2.98 | 3.02 | 2.98 | 3.00 | 1,164,800 | 3,493,040 |
| 06 Feb 2024 | 2.94 | 2.98 | 2.94 | 2.96 | 171,101 | 504,054 |
| 05 Feb 2024 | 3.00 | 3.00 | 2.98 | 2.98 | 145,400 | 433,696 |
| 02 Feb 2024 | 2.98 | 3.00 | 2.96 | 2.98 | 39,400 | 117,356 |
| 01 Feb 2024 | 2.96 | 2.98 | 2.96 | 2.98 | 53,200 | 158,436 |
| 31 Jan 2024 | 3.00 | 3.00 | 2.94 | 2.96 | 343,100 | 1,018,884 |
| 30 Jan 2024 | 3.00 | 3.00 | 2.98 | 3.00 | 642,600 | 1,926,800 |
| 29 Jan 2024 | 2.96 | 3.02 | 2.96 | 3.00 | 937,101 | 2,811,300 |
| 26 Jan 2024 | 3.00 | 3.00 | 2.96 | 2.98 | 238,901 | 712,142 |
| 25 Jan 2024 | 3.02 | 3.06 | 2.96 | 3.00 | 431,602 | 1,294,898 |
| 24 Jan 2024 | 2.98 | 3.04 | 2.98 | 3.04 | 525,929 | 1,587,932 |
| 23 Jan 2024 | 2.98 | 3.04 | 2.96 | 2.98 | 410,301 | 1,226,580 |
| 22 Jan 2024 | 2.98 | 3.00 | 2.90 | 2.96 | 601,100 | 1,763,932 |
| 19 Jan 2024 | 3.08 | 3.12 | 3.00 | 3.00 | 581,400 | 1,769,572 |
Remark : Volume from SET main board.