Historical Price
Filter Dates:
From : 22 Jan 2024 To 19 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/03/2024 To 01/04/2024) |
3.68 | 3.74 | 3.58 | 3.62 | 1,592,443 | 5,815,846 |
| Previous 4 weeks (19/02/2024 To 18/03/2024) |
3.84 | 3.90 | 2.80 | 3.66 | 3,754,603 | 13,859,504 |
| Daily Historical Data | ||||||
| 19/04/2024 | 3.58 | 3.58 | 3.46 | 3.46 | 246,200 | 859,670 |
| 18/04/2024 | 3.56 | 3.56 | 3.54 | 3.56 | 4,640 | 16,370 |
| 17/04/2024 | 3.60 | 3.60 | 3.56 | 3.56 | 20,100 | 71,700 |
| 11/04/2024 | 3.60 | 3.60 | 3.60 | 3.60 | 15,700 | 56,520 |
| 10/04/2024 | 3.56 | 3.62 | 3.56 | 3.58 | 36,100 | 130,000 |
| 09/04/2024 | 3.60 | 3.60 | 3.54 | 3.56 | 284,003 | 1,014,094 |
| 05/04/2024 | 3.60 | 3.60 | 3.58 | 3.60 | 25,300 | 90,640 |
| 04/04/2024 | 3.62 | 3.62 | 3.56 | 3.60 | 80,600 | 288,810 |
| 03/04/2024 | 3.60 | 3.70 | 3.60 | 3.64 | 291,200 | 1,067,814 |
| 02/04/2024 | 3.60 | 3.62 | 3.58 | 3.60 | 66,452 | 238,796 |
| 01/04/2024 | 3.60 | 3.62 | 3.60 | 3.62 | 13,920 | 50,266 |
| 29/03/2024 | 3.62 | 3.62 | 3.60 | 3.60 | 97,002 | 349,328 |
| 28/03/2024 | 3.64 | 3.64 | 3.58 | 3.60 | 142,798 | 515,044 |
| 27/03/2024 | 3.64 | 3.64 | 3.60 | 3.62 | 235,010 | 850,740 |
| 26/03/2024 | 3.66 | 3.68 | 3.64 | 3.64 | 448,300 | 1,639,712 |
| 25/03/2024 | 3.66 | 3.68 | 3.66 | 3.66 | 114,610 | 419,438 |
| 22/03/2024 | 3.66 | 3.70 | 3.66 | 3.66 | 113,202 | 414,460 |
| 21/03/2024 | 3.66 | 3.70 | 3.66 | 3.68 | 202,800 | 746,882 |
| 20/03/2024 | 3.72 | 3.72 | 3.66 | 3.68 | 104,201 | 382,992 |
| 19/03/2024 | 3.68 | 3.74 | 3.62 | 3.70 | 120,600 | 446,984 |
| 18/03/2024 | 3.60 | 3.68 | 3.60 | 3.66 | 106,005 | 388,066 |
| 15/03/2024 | 3.62 | 3.64 | 3.60 | 3.62 | 80,207 | 289,906 |
| 14/03/2024 | 3.60 | 3.64 | 3.60 | 3.62 | 34,100 | 123,166 |
| 13/03/2024 | 3.64 | 3.64 | 3.56 | 3.62 | 58,170 | 208,092 |
| 12/03/2024 | 3.64 | 3.64 | 3.60 | 3.60 | 15,918 | 57,386 |
| 11/03/2024 | 3.54 | 3.64 | 3.54 | 3.62 | 143,201 | 511,696 |
| 08/03/2024 | 3.58 | 3.64 | 3.58 | 3.64 | 54,100 | 195,868 |
| 07/03/2024 | 3.58 | 3.72 | 3.58 | 3.64 | 64,301 | 235,124 |
| 06/03/2024 | 3.64 | 3.68 | 3.64 | 3.64 | 158,545 | 579,182 |
| 05/03/2024 | 3.60 | 3.66 | 3.60 | 3.64 | 56,810 | 206,554 |
| 04/03/2024 | 3.70 | 3.70 | 3.62 | 3.64 | 83,521 | 304,910 |
| 01/03/2024 | 3.70 | 3.70 | 3.62 | 3.64 | 33,318 | 121,368 |
| 29/02/2024 | 3.70 | 3.70 | 3.60 | 3.64 | 434,714 | 1,596,706 |
| 28/02/2024 | 3.78 | 3.80 | 2.80 | 3.60 | 592,437 | 2,141,894 |
| 27/02/2024 | 3.84 | 3.84 | 3.68 | 3.80 | 236,942 | 890,098 |
| 23/02/2024 | 3.76 | 3.90 | 3.70 | 3.82 | 801,303 | 3,057,584 |
| 22/02/2024 | 3.70 | 3.72 | 3.56 | 3.70 | 416,905 | 1,524,734 |
| 21/02/2024 | 3.70 | 3.72 | 3.68 | 3.70 | 218,200 | 805,784 |
| 20/02/2024 | 3.80 | 3.84 | 3.70 | 3.70 | 121,603 | 452,796 |
| 19/02/2024 | 3.84 | 3.84 | 3.80 | 3.80 | 44,303 | 168,590 |
| 16/02/2024 | 3.86 | 3.86 | 3.82 | 3.82 | 73,000 | 280,014 |
| 15/02/2024 | 3.86 | 3.86 | 3.82 | 3.86 | 113,001 | 434,280 |
| 14/02/2024 | 3.80 | 3.86 | 3.80 | 3.84 | 43,100 | 165,308 |
| 13/02/2024 | 3.80 | 4.02 | 3.78 | 3.82 | 844,972 | 3,297,702 |
| 12/02/2024 | 3.80 | 3.84 | 3.76 | 3.80 | 35,566 | 134,108 |
| 09/02/2024 | 3.84 | 3.84 | 3.80 | 3.80 | 15,300 | 58,394 |
| 08/02/2024 | 3.80 | 3.84 | 3.80 | 3.82 | 53,500 | 203,322 |
| 07/02/2024 | 3.82 | 3.82 | 3.80 | 3.80 | 44,003 | 167,650 |
| 06/02/2024 | 3.86 | 3.86 | 3.82 | 3.84 | 71,542 | 274,514 |
| 05/02/2024 | 3.78 | 3.94 | 3.78 | 3.84 | 1,020,502 | 3,950,966 |
| 02/02/2024 | 3.68 | 3.78 | 3.68 | 3.76 | 310,400 | 1,163,998 |
| 01/02/2024 | 3.68 | 3.72 | 3.66 | 3.72 | 2,300 | 8,444 |
| 31/01/2024 | 3.74 | 3.74 | 3.68 | 3.72 | 55,509 | 206,204 |
| 30/01/2024 | 3.80 | 3.80 | 3.72 | 3.74 | 51,900 | 193,966 |
| 29/01/2024 | 3.76 | 3.82 | 3.76 | 3.78 | 145,500 | 550,044 |
| 26/01/2024 | 3.82 | 3.84 | 3.76 | 3.80 | 75,501 | 286,988 |
| 25/01/2024 | 3.86 | 3.86 | 3.76 | 3.80 | 55,873 | 210,522 |
| 24/01/2024 | 3.80 | 3.88 | 3.76 | 3.84 | 689,221 | 2,624,848 |
| 23/01/2024 | 3.70 | 3.88 | 3.70 | 3.74 | 782,027 | 2,986,066 |
| 22/01/2024 | 3.64 | 3.82 | 3.64 | 3.72 | 413,400 | 1,557,482 |
Remark : Volume from SET main board.