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 Mar 2024 To 01 Apr 2024) |
11.90 | 11.90 | 11.60 | 11.80 | 2,495,994 | 29,222,280 |
|
Previous 4 weeks
(19 Feb 2024 To 18 Mar 2024) |
12.30 | 12.60 | 11.50 | 11.90 | 17,124,504 | 206,753,830 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.50 | 974,627 | 11,207,230 |
| 18 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.60 | 366,410 | 4,238,760 |
| 17 Apr 2024 | 11.70 | 11.70 | 11.50 | 11.60 | 623,426 | 7,212,650 |
| 11 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.70 | 466,904 | 5,425,730 |
| 10 Apr 2024 | 11.70 | 11.90 | 11.70 | 11.70 | 564,349 | 6,620,540 |
| 09 Apr 2024 | 11.50 | 11.70 | 11.50 | 11.60 | 463,961 | 5,385,620 |
| 05 Apr 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 195,305 | 2,251,630 |
| 04 Apr 2024 | 11.60 | 11.70 | 11.50 | 11.60 | 373,173 | 4,326,920 |
| 03 Apr 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 231,131 | 2,681,330 |
| 02 Apr 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 327,797 | 3,809,120 |
| 01 Apr 2024 | 11.80 | 11.80 | 11.60 | 11.80 | 374,974 | 4,369,910 |
| 29 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 128,456 | 1,504,120 |
| 28 Mar 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 231,363 | 2,696,500 |
| 27 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 301,385 | 3,525,400 |
| 26 Mar 2024 | 11.70 | 11.70 | 11.60 | 11.60 | 132,802 | 1,544,190 |
| 25 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.70 | 214,659 | 2,509,400 |
| 22 Mar 2024 | 11.80 | 11.80 | 11.60 | 11.70 | 169,109 | 1,976,640 |
| 21 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.70 | 181,534 | 2,125,750 |
| 20 Mar 2024 | 11.80 | 11.90 | 11.70 | 11.70 | 422,230 | 4,965,940 |
| 19 Mar 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 339,482 | 4,004,430 |
| 18 Mar 2024 | 11.80 | 11.90 | 11.60 | 11.90 | 457,982 | 5,410,470 |
| 15 Mar 2024 | 11.70 | 11.70 | 11.60 | 11.70 | 242,608 | 2,831,160 |
| 14 Mar 2024 | 11.60 | 11.70 | 11.60 | 11.60 | 419,676 | 4,868,370 |
| 13 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 343,191 | 3,962,400 |
| 12 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 222,825 | 2,568,780 |
| 11 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.60 | 210,298 | 2,430,780 |
| 08 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 351,507 | 4,052,550 |
| 07 Mar 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 289,909 | 3,353,480 |
| 06 Mar 2024 | 11.50 | 11.70 | 11.50 | 11.50 | 627,024 | 7,260,520 |
| 05 Mar 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 437,358 | 5,061,330 |
| 04 Mar 2024 | 11.80 | 11.80 | 11.60 | 11.60 | 854,840 | 9,996,640 |
| 01 Mar 2024 | 11.70 | 11.80 | 11.60 | 11.80 | 2,468,080 | 28,921,030 |
| 29 Feb 2024 | 12.40 | 12.50 | 12.30 | 12.30 | 2,390,790 | 29,581,380 |
| 28 Feb 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 1,310,258 | 16,246,510 |
| 27 Feb 2024 | 12.50 | 12.60 | 12.40 | 12.40 | 865,207 | 10,795,850 |
| 23 Feb 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 468,316 | 5,834,350 |
| 22 Feb 2024 | 12.30 | 12.50 | 12.30 | 12.40 | 755,832 | 9,360,650 |
| 21 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 602,507 | 7,410,880 |
| 20 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 1,200,637 | 14,750,720 |
| 19 Feb 2024 | 12.30 | 12.50 | 12.20 | 12.30 | 2,605,659 | 32,055,980 |
| 16 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 697,070 | 8,518,700 |
| 15 Feb 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 181,114 | 2,217,970 |
| 14 Feb 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 522,277 | 6,369,400 |
| 13 Feb 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 539,059 | 6,589,570 |
| 12 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 215,646 | 2,646,440 |
| 09 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 125,112 | 1,535,950 |
| 08 Feb 2024 | 12.30 | 12.40 | 12.20 | 12.40 | 490,831 | 6,054,740 |
| 07 Feb 2024 | 12.20 | 12.40 | 12.20 | 12.40 | 325,640 | 3,995,840 |
| 06 Feb 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 544,477 | 6,646,390 |
| 05 Feb 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 344,893 | 4,200,110 |
| 02 Feb 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 151,002 | 1,831,650 |
| 01 Feb 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 285,482 | 3,458,630 |
| 31 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 184,993 | 2,239,180 |
| 30 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 499,118 | 6,071,950 |
| 29 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 291,042 | 3,541,900 |
| 26 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 210,976 | 2,559,970 |
| 25 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 91,006 | 1,103,190 |
| 24 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.10 | 769,560 | 9,314,160 |
| 23 Jan 2024 | 12.10 | 12.20 | 12.10 | 12.10 | 439,606 | 5,356,910 |
| 22 Jan 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 433,069 | 5,237,620 |
Remark : Volume from SET main board.