Historical Price
Historical Price From : 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 To 14/03/2024) |
2.06 | 2.42 | 2.02 | 2.40 | 3,002,064 | 6,673,944 |
Previous 4 weeks (01/02/2024 To 29/02/2024) |
2.46 | 2.48 | 2.04 | 2.06 | 2,740,949 | 6,306,666 |
Daily Historical Data | ||||||
28/03/2024 | 3.30 | 3.54 | 3.28 | 3.40 | 4,112,161 | 14,118,086 |
27/03/2024 | 3.26 | 3.36 | 3.26 | 3.30 | 2,890,337 | 9,561,072 |
26/03/2024 | 3.24 | 3.30 | 3.14 | 3.26 | 3,172,822 | 10,288,334 |
25/03/2024 | 3.28 | 3.40 | 3.18 | 3.22 | 6,275,217 | 20,724,418 |
22/03/2024 | 3.10 | 3.46 | 3.08 | 3.26 | 12,559,757 | 41,167,122 |
21/03/2024 | 3.02 | 3.48 | 2.94 | 3.06 | 16,828,202 | 53,460,822 |
20/03/2024 | 2.80 | 3.34 | 2.78 | 2.94 | 9,999,699 | 30,685,992 |
19/03/2024 | 2.94 | 3.02 | 2.80 | 2.82 | 3,529,420 | 10,244,424 |
18/03/2024 | 2.38 | 3.14 | 2.38 | 2.90 | 14,747,797 | 43,315,964 |
15/03/2024 | 2.38 | 2.40 | 2.36 | 2.40 | 30,200 | 72,066 |
14/03/2024 | 2.34 | 2.42 | 2.34 | 2.40 | 519,905 | 1,233,482 |
13/03/2024 | 2.24 | 2.38 | 2.24 | 2.32 | 429,851 | 998,616 |
12/03/2024 | 2.22 | 2.28 | 2.22 | 2.28 | 463,807 | 1,048,190 |
11/03/2024 | 2.22 | 2.26 | 2.22 | 2.26 | 412,900 | 922,104 |
08/03/2024 | 2.16 | 2.24 | 2.16 | 2.22 | 63,600 | 139,918 |
07/03/2024 | 2.20 | 2.22 | 2.16 | 2.22 | 35,700 | 78,124 |
06/03/2024 | 2.16 | 2.22 | 2.16 | 2.22 | 135,501 | 293,156 |
05/03/2024 | 2.14 | 2.16 | 2.10 | 2.16 | 401,200 | 854,954 |
04/03/2024 | 2.06 | 2.10 | 2.06 | 2.10 | 205,300 | 426,150 |
01/03/2024 | 2.06 | 2.10 | 2.02 | 2.04 | 334,300 | 679,250 |
29/02/2024 | 2.12 | 2.12 | 2.04 | 2.06 | 246,531 | 509,250 |
28/02/2024 | 2.10 | 2.20 | 2.10 | 2.16 | 206,509 | 438,456 |
27/02/2024 | 2.22 | 2.22 | 2.18 | 2.20 | 263,010 | 578,426 |
23/02/2024 | 2.24 | 2.24 | 2.20 | 2.22 | 167,106 | 372,640 |
22/02/2024 | 2.26 | 2.28 | 2.24 | 2.24 | 164,421 | 369,314 |
21/02/2024 | 2.32 | 2.32 | 2.26 | 2.26 | 204,502 | 463,486 |
20/02/2024 | 2.32 | 2.34 | 2.30 | 2.30 | 118,900 | 273,966 |
19/02/2024 | 2.36 | 2.38 | 2.32 | 2.32 | 173,556 | 406,294 |
16/02/2024 | 2.42 | 2.42 | 2.36 | 2.38 | 108,965 | 260,908 |
15/02/2024 | 2.42 | 2.48 | 2.42 | 2.44 | 155,900 | 382,044 |
14/02/2024 | 2.44 | 2.44 | 2.40 | 2.42 | 18,906 | 45,896 |
13/02/2024 | 2.40 | 2.42 | 2.40 | 2.40 | 73,321 | 175,922 |
12/02/2024 | 2.38 | 2.42 | 2.38 | 2.40 | 62,600 | 150,384 |
09/02/2024 | 2.40 | 2.40 | 2.38 | 2.38 | 117,300 | 279,562 |
08/02/2024 | 2.42 | 2.44 | 2.38 | 2.38 | 206,814 | 498,386 |
07/02/2024 | 2.42 | 2.48 | 2.42 | 2.46 | 75,400 | 184,952 |
06/02/2024 | 2.44 | 2.48 | 2.42 | 2.44 | 143,705 | 351,230 |
05/02/2024 | 2.42 | 2.44 | 2.40 | 2.42 | 95,401 | 231,022 |
02/02/2024 | 2.44 | 2.44 | 2.40 | 2.42 | 101,501 | 245,848 |
01/02/2024 | 2.46 | 2.46 | 2.40 | 2.42 | 36,601 | 88,680 |
31/01/2024 | 2.46 | 2.50 | 2.44 | 2.44 | 45,300 | 111,124 |
30/01/2024 | 2.48 | 2.48 | 2.46 | 2.46 | 2,900 | 7,156 |
29/01/2024 | 2.44 | 2.48 | 2.42 | 2.46 | 87,100 | 214,536 |
26/01/2024 | 2.42 | 2.44 | 2.42 | 2.42 | 40,800 | 99,264 |
25/01/2024 | 2.44 | 2.44 | 2.44 | 2.44 | 8,503 | 20,740 |
24/01/2024 | 2.40 | 2.42 | 2.40 | 2.42 | 66,000 | 158,848 |
23/01/2024 | 2.40 | 2.44 | 2.40 | 2.40 | 71,902 | 173,228 |
22/01/2024 | 2.48 | 2.48 | 2.40 | 2.40 | 196,000 | 476,198 |
19/01/2024 | 2.54 | 2.54 | 2.46 | 2.46 | 128,400 | 318,410 |
18/01/2024 | 2.50 | 2.54 | 2.48 | 2.50 | 82,901 | 206,630 |
17/01/2024 | 2.56 | 2.56 | 2.48 | 2.50 | 201,632 | 502,524 |
16/01/2024 | 2.52 | 2.54 | 2.52 | 2.54 | 63,407 | 160,368 |
15/01/2024 | 2.64 | 2.64 | 2.52 | 2.52 | 169,201 | 432,368 |
12/01/2024 | 2.64 | 2.68 | 2.56 | 2.56 | 194,700 | 509,492 |
11/01/2024 | 2.56 | 2.68 | 2.56 | 2.64 | 193,916 | 507,896 |
10/01/2024 | 2.58 | 2.64 | 2.56 | 2.60 | 228,900 | 591,396 |
09/01/2024 | 2.64 | 2.68 | 2.56 | 2.56 | 800,678 | 2,085,570 |
08/01/2024 | 2.66 | 2.66 | 2.56 | 2.56 | 291,600 | 756,268 |
05/01/2024 | 2.52 | 2.68 | 2.52 | 2.62 | 361,804 | 950,396 |
04/01/2024 | 2.52 | 2.56 | 2.50 | 2.56 | 283,600 | 714,338 |
Remark : Volume from SET main board.