Historical price from :
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Mar 2024 To 01 Apr 2024) |
3.06 | 3.38 | 2.98 | 2.98 | 9,827,658 | 30,761,460 |
|
Previous 4 weeks
(19 Feb 2024 To 18 Mar 2024) |
2.92 | 3.48 | 2.80 | 3.04 | 13,772,727 | 43,242,214 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 3.06 | 3.18 | 3.00 | 3.00 | 9,053,319 | 28,025,380 |
| 18 Apr 2024 | 3.08 | 3.10 | 2.98 | 2.98 | 972,886 | 2,946,774 |
| 17 Apr 2024 | 3.08 | 3.16 | 3.04 | 3.10 | 1,311,640 | 4,064,846 |
| 11 Apr 2024 | 3.06 | 3.08 | 3.04 | 3.08 | 741,106 | 2,272,276 |
| 10 Apr 2024 | 3.08 | 3.08 | 3.04 | 3.08 | 345,119 | 1,057,558 |
| 09 Apr 2024 | 3.08 | 3.10 | 3.08 | 3.08 | 357,193 | 1,101,992 |
| 05 Apr 2024 | 3.08 | 3.12 | 3.06 | 3.08 | 2,017,917 | 6,235,738 |
| 04 Apr 2024 | 3.02 | 3.08 | 2.98 | 3.08 | 1,277,142 | 3,897,710 |
| 03 Apr 2024 | 3.02 | 3.06 | 3.00 | 3.00 | 640,214 | 1,938,922 |
| 02 Apr 2024 | 3.00 | 3.00 | 2.96 | 3.00 | 248,791 | 741,982 |
| 01 Apr 2024 | 3.02 | 3.02 | 2.98 | 2.98 | 168,713 | 505,858 |
| 29 Mar 2024 | 3.06 | 3.06 | 2.98 | 3.00 | 581,672 | 1,748,646 |
| 28 Mar 2024 | 3.06 | 3.08 | 3.02 | 3.02 | 234,760 | 711,496 |
| 27 Mar 2024 | 3.00 | 3.12 | 3.00 | 3.06 | 891,036 | 2,721,492 |
| 26 Mar 2024 | 3.02 | 3.04 | 3.00 | 3.00 | 132,123 | 398,740 |
| 25 Mar 2024 | 3.02 | 3.04 | 2.98 | 3.00 | 268,180 | 806,470 |
| 22 Mar 2024 | 3.10 | 3.12 | 3.02 | 3.02 | 599,993 | 1,832,516 |
| 21 Mar 2024 | 3.18 | 3.18 | 3.08 | 3.08 | 1,066,855 | 3,333,400 |
| 20 Mar 2024 | 3.10 | 3.38 | 3.08 | 3.12 | 4,909,386 | 15,698,768 |
| 19 Mar 2024 | 3.06 | 3.12 | 3.06 | 3.08 | 974,940 | 3,004,074 |
| 18 Mar 2024 | 2.98 | 3.48 | 2.96 | 3.04 | 8,063,022 | 26,116,184 |
| 15 Mar 2024 | 2.96 | 2.98 | 2.94 | 2.96 | 214,801 | 634,742 |
| 14 Mar 2024 | 2.90 | 2.96 | 2.88 | 2.96 | 700,802 | 2,047,130 |
| 13 Mar 2024 | 3.06 | 3.08 | 3.04 | 3.08 | 535,283 | 1,639,224 |
| 12 Mar 2024 | 3.06 | 3.06 | 3.04 | 3.06 | 108,325 | 329,912 |
| 11 Mar 2024 | 3.10 | 3.10 | 3.06 | 3.06 | 171,423 | 525,422 |
| 08 Mar 2024 | 3.06 | 3.08 | 3.04 | 3.08 | 334,135 | 1,024,092 |
| 07 Mar 2024 | 3.04 | 3.06 | 3.02 | 3.06 | 769,257 | 2,337,774 |
| 06 Mar 2024 | 3.00 | 3.02 | 2.98 | 3.02 | 103,560 | 310,224 |
| 05 Mar 2024 | 2.98 | 3.00 | 2.98 | 2.98 | 117,313 | 349,260 |
| 04 Mar 2024 | 3.02 | 3.04 | 2.98 | 3.00 | 221,292 | 663,950 |
| 01 Mar 2024 | 3.04 | 3.04 | 2.98 | 3.00 | 197,844 | 593,100 |
| 29 Feb 2024 | 3.04 | 3.04 | 2.98 | 3.00 | 311,610 | 933,970 |
| 28 Feb 2024 | 3.02 | 3.04 | 3.00 | 3.00 | 140,336 | 421,622 |
| 27 Feb 2024 | 3.02 | 3.04 | 3.02 | 3.02 | 443,433 | 1,339,442 |
| 23 Feb 2024 | 3.00 | 3.04 | 2.98 | 3.04 | 672,393 | 2,024,944 |
| 22 Feb 2024 | 3.00 | 3.00 | 2.94 | 2.98 | 266,975 | 792,146 |
| 21 Feb 2024 | 2.86 | 2.94 | 2.80 | 2.94 | 290,995 | 838,980 |
| 20 Feb 2024 | 2.92 | 2.94 | 2.90 | 2.90 | 98,605 | 286,966 |
| 19 Feb 2024 | 2.92 | 2.94 | 2.92 | 2.92 | 11,323 | 33,130 |
| 16 Feb 2024 | 2.92 | 2.98 | 2.92 | 2.92 | 31,800 | 93,784 |
| 15 Feb 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 6,500 | 19,110 |
| 14 Feb 2024 | 2.92 | 2.94 | 2.92 | 2.92 | 56,708 | 165,932 |
| 13 Feb 2024 | 2.96 | 2.96 | 2.90 | 2.94 | 157,645 | 460,636 |
| 12 Feb 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 40,135 | 117,600 |
| 09 Feb 2024 | 2.96 | 2.98 | 2.94 | 2.94 | 111,474 | 329,898 |
| 08 Feb 2024 | 2.96 | 2.96 | 2.92 | 2.96 | 13,806 | 40,358 |
| 07 Feb 2024 | 2.96 | 2.96 | 2.92 | 2.96 | 137,450 | 404,986 |
| 06 Feb 2024 | 2.86 | 2.94 | 2.84 | 2.94 | 123,513 | 360,154 |
| 05 Feb 2024 | 2.98 | 2.98 | 2.90 | 2.90 | 29,400 | 85,750 |
| 02 Feb 2024 | 2.96 | 2.98 | 2.92 | 2.94 | 139,355 | 410,914 |
| 01 Feb 2024 | 2.86 | 2.96 | 2.84 | 2.92 | 12,200 | 35,152 |
| 31 Jan 2024 | 2.94 | 2.96 | 2.92 | 2.94 | 34,135 | 100,150 |
| 30 Jan 2024 | 2.92 | 2.96 | 2.92 | 2.96 | 65,368 | 191,724 |
| 29 Jan 2024 | 3.00 | 3.00 | 2.94 | 2.96 | 344,572 | 1,019,272 |
| 26 Jan 2024 | 2.96 | 2.98 | 2.94 | 2.96 | 142,216 | 421,190 |
| 25 Jan 2024 | 2.92 | 2.98 | 2.92 | 2.98 | 77,500 | 229,846 |
| 24 Jan 2024 | 2.88 | 3.00 | 2.88 | 2.96 | 65,890 | 193,632 |
| 23 Jan 2024 | 2.96 | 2.96 | 2.88 | 2.88 | 159,174 | 466,310 |
| 22 Jan 2024 | 3.02 | 3.02 | 2.96 | 2.96 | 12,422 | 36,940 |
Remark : Volume from SET main board.
