Historical Price
Filter Dates
From :
05 Jan 2024 To 29 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(04 Mar 2024 To 15 Mar 2024) |
11.80 | 11.80 | 11.50 | 11.70 | 3,999,236 | 46,386,010 |
Previous 4 weeks
(02 Feb 2024 To 01 Mar 2024) |
12.20 | 12.60 | 11.60 | 11.80 | 16,804,407 | 205,564,110 |
Daily Historical Data | ||||||
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 |
19 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 235,785 | 2,857,550 |
18 Jan 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 297,844 | 3,621,850 |
17 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 508,831 | 6,196,630 |
16 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 487,809 | 5,956,440 |
15 Jan 2024 | 12.30 | 12.40 | 12.20 | 12.30 | 402,851 | 4,947,820 |
12 Jan 2024 | 12.20 | 12.30 | 12.20 | 12.20 | 111,665 | 1,367,560 |
11 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 370,100 | 4,523,520 |
10 Jan 2024 | 12.20 | 12.30 | 12.10 | 12.30 | 1,066,531 | 12,990,150 |
09 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.20 | 723,356 | 8,828,710 |
08 Jan 2024 | 12.30 | 12.30 | 12.10 | 12.30 | 1,094,666 | 13,355,780 |
05 Jan 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 531,623 | 6,527,060 |
Remark : Volume from SET main board.