Historical Price
From 19 Jan 2024 To 18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Mar 2024 To 29 Mar 2024) |
7.00 | 7.15 | 6.80 | 6.90 | 10,408,313 | 72,534,620 |
|
Previous 4 weeks
(16 Feb 2024 To 15 Mar 2024) |
7.50 | 7.85 | 6.90 | 7.00 | 46,206,159 | 336,423,415 |
| Daily Historical Data | ||||||
| 18 Apr 2024 | 6.55 | 6.65 | 6.50 | 6.60 | 1,905,603 | 12,521,010 |
| 17 Apr 2024 | 6.75 | 6.80 | 6.45 | 6.50 | 3,576,166 | 23,387,430 |
| 11 Apr 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 211,509 | 1,441,425 |
| 10 Apr 2024 | 6.80 | 6.90 | 6.80 | 6.85 | 1,335,845 | 9,137,745 |
| 09 Apr 2024 | 6.70 | 6.80 | 6.60 | 6.75 | 2,594,610 | 17,329,470 |
| 05 Apr 2024 | 6.70 | 6.75 | 6.60 | 6.70 | 1,643,201 | 10,992,345 |
| 04 Apr 2024 | 6.80 | 6.85 | 6.70 | 6.70 | 853,043 | 5,770,145 |
| 03 Apr 2024 | 6.90 | 6.95 | 6.80 | 6.80 | 810,720 | 5,568,915 |
| 02 Apr 2024 | 6.75 | 6.95 | 6.75 | 6.90 | 1,532,600 | 10,568,590 |
| 01 Apr 2024 | 6.90 | 6.90 | 6.75 | 6.75 | 2,369,500 | 16,112,320 |
| 29 Mar 2024 | 6.85 | 6.95 | 6.85 | 6.90 | 708,994 | 4,886,490 |
| 28 Mar 2024 | 6.95 | 7.00 | 6.85 | 6.85 | 815,954 | 5,652,260 |
| 27 Mar 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 1,270,413 | 8,814,650 |
| 26 Mar 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 691,104 | 4,810,000 |
| 25 Mar 2024 | 7.05 | 7.05 | 6.90 | 6.95 | 828,967 | 5,768,210 |
| 22 Mar 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 937,531 | 6,586,520 |
| 21 Mar 2024 | 7.05 | 7.15 | 6.95 | 7.15 | 923,723 | 6,538,675 |
| 20 Mar 2024 | 7.10 | 7.10 | 6.80 | 6.95 | 2,436,550 | 16,874,755 |
| 19 Mar 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 690,078 | 4,846,415 |
| 18 Mar 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 1,104,999 | 7,756,645 |
| 15 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.00 | 871,500 | 6,127,055 |
| 14 Mar 2024 | 7.15 | 7.15 | 7.00 | 7.05 | 1,701,399 | 11,970,700 |
| 13 Mar 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 2,151,256 | 15,278,905 |
| 12 Mar 2024 | 7.20 | 7.20 | 6.95 | 7.05 | 2,446,441 | 17,253,340 |
| 11 Mar 2024 | 7.15 | 7.25 | 7.15 | 7.20 | 1,149,434 | 8,293,430 |
| 08 Mar 2024 | 7.10 | 7.20 | 7.10 | 7.15 | 1,138,403 | 8,145,270 |
| 07 Mar 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 1,943,819 | 13,858,410 |
| 06 Mar 2024 | 7.05 | 7.15 | 6.95 | 7.10 | 1,771,033 | 12,532,150 |
| 05 Mar 2024 | 7.00 | 7.10 | 6.95 | 7.00 | 1,054,410 | 7,396,105 |
| 04 Mar 2024 | 7.10 | 7.10 | 6.90 | 7.00 | 3,199,726 | 22,370,930 |
| 01 Mar 2024 | 7.10 | 7.15 | 7.00 | 7.15 | 1,016,012 | 7,215,405 |
| 29 Feb 2024 | 7.15 | 7.30 | 7.00 | 7.10 | 3,372,993 | 23,994,285 |
| 28 Feb 2024 | 7.40 | 7.45 | 7.05 | 7.15 | 5,530,382 | 39,707,520 |
| 27 Feb 2024 | 7.55 | 7.55 | 7.35 | 7.40 | 2,611,691 | 19,331,255 |
| 23 Feb 2024 | 7.45 | 7.60 | 7.45 | 7.50 | 1,279,668 | 9,619,935 |
| 22 Feb 2024 | 7.45 | 7.50 | 7.30 | 7.45 | 1,652,204 | 12,222,210 |
| 21 Feb 2024 | 7.65 | 7.65 | 7.40 | 7.45 | 4,352,130 | 32,742,920 |
| 20 Feb 2024 | 7.85 | 7.85 | 7.65 | 7.65 | 2,762,101 | 21,335,760 |
| 19 Feb 2024 | 7.50 | 7.85 | 7.45 | 7.80 | 3,074,057 | 23,706,320 |
| 16 Feb 2024 | 7.50 | 7.55 | 7.40 | 7.40 | 3,127,500 | 23,321,510 |
| 15 Feb 2024 | 7.40 | 7.60 | 7.30 | 7.50 | 2,495,272 | 18,596,925 |
| 14 Feb 2024 | 7.50 | 7.50 | 7.35 | 7.40 | 2,868,366 | 21,240,630 |
| 13 Feb 2024 | 7.65 | 7.70 | 7.50 | 7.55 | 1,551,703 | 11,764,175 |
| 12 Feb 2024 | 7.60 | 7.70 | 7.55 | 7.65 | 1,119,403 | 8,531,435 |
| 09 Feb 2024 | 7.55 | 7.65 | 7.45 | 7.55 | 1,147,104 | 8,657,815 |
| 08 Feb 2024 | 7.55 | 7.65 | 7.50 | 7.55 | 1,160,697 | 8,815,425 |
| 07 Feb 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 1,331,074 | 10,099,990 |
| 06 Feb 2024 | 7.50 | 7.70 | 7.45 | 7.60 | 1,573,307 | 11,937,645 |
| 05 Feb 2024 | 7.40 | 7.70 | 7.40 | 7.50 | 2,716,522 | 20,415,220 |
| 02 Feb 2024 | 7.45 | 7.45 | 7.30 | 7.40 | 1,580,505 | 11,720,500 |
| 01 Feb 2024 | 7.55 | 7.55 | 7.30 | 7.45 | 4,319,844 | 31,890,920 |
| 31 Jan 2024 | 7.65 | 7.75 | 7.55 | 7.60 | 1,964,615 | 14,982,070 |
| 30 Jan 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 1,452,350 | 11,156,305 |
| 29 Jan 2024 | 7.70 | 7.90 | 7.65 | 7.75 | 1,928,446 | 14,952,680 |
| 26 Jan 2024 | 7.80 | 7.85 | 7.65 | 7.70 | 1,848,515 | 14,307,760 |
| 25 Jan 2024 | 8.00 | 8.00 | 7.65 | 7.75 | 5,636,747 | 43,667,070 |
| 24 Jan 2024 | 7.60 | 7.95 | 7.55 | 7.95 | 3,316,816 | 25,716,895 |
| 23 Jan 2024 | 7.80 | 7.85 | 7.60 | 7.60 | 3,171,144 | 24,453,985 |
| 22 Jan 2024 | 7.60 | 7.85 | 7.50 | 7.80 | 4,767,340 | 36,820,310 |
| 19 Jan 2024 | 7.55 | 7.70 | 7.55 | 7.55 | 2,344,780 | 17,807,720 |
Remark : Volume from SET main board.