Historical Price
Historical Price From : 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/03/2024 To 05/04/2024) |
3.28 | 3.90 | 3.14 | 3.76 | 29,243,810 | 101,772,156 |
| Previous 4 weeks (23/02/2024 To 22/03/2024) |
2.24 | 3.48 | 2.02 | 3.26 | 61,580,295 | 187,519,106 |
| Daily Historical Data | ||||||
| 25/04/2024 | 4.36 | 4.40 | 4.32 | 4.34 | 213,150 | 925,300 |
| 24/04/2024 | 4.30 | 4.42 | 4.30 | 4.34 | 1,408,340 | 6,165,214 |
| 23/04/2024 | 4.40 | 4.40 | 4.28 | 4.30 | 832,146 | 3,621,830 |
| 22/04/2024 | 4.18 | 4.46 | 4.18 | 4.30 | 2,739,451 | 11,946,562 |
| 19/04/2024 | 4.30 | 4.30 | 4.12 | 4.12 | 1,964,020 | 8,213,276 |
| 18/04/2024 | 4.12 | 4.38 | 4.12 | 4.30 | 3,522,132 | 15,069,526 |
| 17/04/2024 | 4.22 | 4.22 | 4.10 | 4.12 | 1,185,750 | 4,900,106 |
| 11/04/2024 | 4.04 | 4.22 | 4.02 | 4.12 | 3,256,421 | 13,489,786 |
| 10/04/2024 | 3.88 | 4.06 | 3.80 | 3.98 | 4,392,268 | 17,315,998 |
| 09/04/2024 | 3.76 | 3.86 | 3.76 | 3.78 | 665,700 | 2,533,562 |
| 05/04/2024 | 3.80 | 3.90 | 3.72 | 3.76 | 2,348,137 | 8,935,208 |
| 04/04/2024 | 3.78 | 3.78 | 3.70 | 3.72 | 795,022 | 2,973,266 |
| 03/04/2024 | 3.58 | 3.80 | 3.58 | 3.64 | 2,805,441 | 10,431,734 |
| 02/04/2024 | 3.76 | 3.78 | 3.42 | 3.56 | 1,836,117 | 6,589,728 |
| 01/04/2024 | 3.62 | 3.76 | 3.60 | 3.76 | 2,228,226 | 8,261,230 |
| 29/03/2024 | 3.46 | 3.60 | 3.46 | 3.60 | 2,780,330 | 9,889,080 |
| 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 |
Remark : Volume from SET main board.