Filter Dates:
Historical price from :
25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22/03/2024 To 04/04/2024) |
2.18 | 2.20 | 2.14 | 2.14 | 5,393,501 | 11,655,234 |
| Previous 4 weeks (22/02/2024 To 21/03/2024) |
2.16 | 2.22 | 2.08 | 2.18 | 13,036,597 | 27,947,626 |
| Daily Historical Data | ||||||
| 24 Apr 2024 | 2.16 | 2.16 | 2.10 | 2.12 | 409,901 | 869,902 |
| 23 Apr 2024 | 2.18 | 2.18 | 2.12 | 2.14 | 456,900 | 972,018 |
| 22 Apr 2024 | 2.18 | 2.18 | 2.12 | 2.14 | 296,000 | 632,796 |
| 19 Apr 2024 | 2.14 | 2.18 | 1.98 | 2.18 | 6,388,701 | 13,303,791 |
| 18 Apr 2024 | 2.16 | 2.16 | 2.12 | 2.16 | 659,700 | 1,411,878 |
| 17 Apr 2024 | 2.14 | 2.16 | 2.12 | 2.16 | 467,200 | 999,702 |
| 11 Apr 2024 | 2.14 | 2.16 | 2.12 | 2.14 | 569,400 | 1,218,616 |
| 10 Apr 2024 | 2.16 | 2.16 | 2.12 | 2.16 | 701,100 | 1,500,668 |
| 09 Apr 2024 | 2.16 | 2.16 | 2.14 | 2.14 | 445,800 | 956,286 |
| 05 Apr 2024 | 2.16 | 2.18 | 2.14 | 2.16 | 670,100 | 1,447,408 |
| 04 Apr 2024 | 2.18 | 2.20 | 2.14 | 2.14 | 248,500 | 536,934 |
| 03 Apr 2024 | 2.18 | 2.18 | 2.14 | 2.16 | 539,900 | 1,171,166 |
| 02 Apr 2024 | 2.20 | 2.20 | 2.16 | 2.18 | 554,100 | 1,197,420 |
| 01 Apr 2024 | 2.16 | 2.20 | 2.14 | 2.18 | 497,600 | 1,076,422 |
| 29 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 582,600 | 1,260,870 |
| 28 Mar 2024 | 2.18 | 2.18 | 2.14 | 2.18 | 944,800 | 2,032,124 |
| 27 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.18 | 543,600 | 1,174,202 |
| 26 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 445,600 | 963,796 |
| 25 Mar 2024 | 2.18 | 2.18 | 2.14 | 2.18 | 590,200 | 1,276,438 |
| 22 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.18 | 446,601 | 965,862 |
| 21 Mar 2024 | 2.18 | 2.18 | 2.14 | 2.18 | 407,100 | 879,106 |
| 20 Mar 2024 | 2.16 | 2.18 | 2.14 | 2.18 | 426,100 | 920,110 |
| 19 Mar 2024 | 2.16 | 2.18 | 2.14 | 2.14 | 372,500 | 800,544 |
| 18 Mar 2024 | 2.14 | 2.16 | 2.14 | 2.14 | 400,800 | 859,788 |
| 15 Mar 2024 | 2.18 | 2.18 | 2.14 | 2.14 | 900,300 | 1,929,196 |
| 14 Mar 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 439,000 | 948,248 |
| 13 Mar 2024 | 2.18 | 2.20 | 2.16 | 2.18 | 653,804 | 1,416,186 |
| 12 Mar 2024 | 2.18 | 2.20 | 2.12 | 2.18 | 1,748,300 | 3,765,084 |
| 11 Mar 2024 | 2.12 | 2.20 | 2.12 | 2.18 | 956,952 | 2,078,942 |
| 08 Mar 2024 | 2.14 | 2.22 | 2.12 | 2.16 | 1,132,200 | 2,461,864 |
| 07 Mar 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 580,711 | 1,231,134 |
| 06 Mar 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 511,900 | 1,085,376 |
| 05 Mar 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 358,201 | 759,424 |
| 04 Mar 2024 | 2.10 | 2.14 | 2.10 | 2.14 | 588,026 | 1,241,998 |
| 01 Mar 2024 | 2.14 | 2.14 | 2.10 | 2.12 | 527,600 | 1,114,516 |
| 29 Feb 2024 | 2.10 | 2.14 | 2.10 | 2.12 | 480,900 | 1,019,402 |
| 28 Feb 2024 | 2.10 | 2.16 | 2.08 | 2.14 | 930,800 | 1,967,962 |
| 27 Feb 2024 | 2.16 | 2.16 | 2.14 | 2.16 | 469,400 | 1,004,570 |
| 23 Feb 2024 | 2.18 | 2.18 | 2.12 | 2.18 | 657,600 | 1,410,754 |
| 22 Feb 2024 | 2.16 | 2.16 | 2.12 | 2.16 | 494,403 | 1,053,422 |
| 21 Feb 2024 | 2.14 | 2.14 | 2.12 | 2.12 | 718,100 | 1,522,396 |
| 20 Feb 2024 | 2.16 | 2.16 | 2.12 | 2.14 | 442,700 | 940,760 |
| 19 Feb 2024 | 2.16 | 2.16 | 2.12 | 2.16 | 471,904 | 1,010,126 |
| 16 Feb 2024 | 2.28 | 2.28 | 2.14 | 2.14 | 565,518 | 1,222,548 |
| 15 Feb 2024 | 2.30 | 2.32 | 2.22 | 2.30 | 1,730,818 | 3,931,618 |
| 14 Feb 2024 | 2.14 | 2.30 | 2.10 | 2.30 | 881,000 | 1,937,804 |
| 13 Feb 2024 | 2.14 | 2.14 | 2.10 | 2.14 | 546,901 | 1,159,876 |
| 12 Feb 2024 | 2.12 | 2.14 | 2.10 | 2.14 | 318,800 | 675,606 |
| 09 Feb 2024 | 2.14 | 2.14 | 2.12 | 2.12 | 423,311 | 897,420 |
| 08 Feb 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 288,700 | 612,324 |
| 07 Feb 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 505,100 | 1,072,344 |
| 06 Feb 2024 | 2.14 | 2.14 | 2.12 | 2.14 | 364,300 | 774,326 |
| 05 Feb 2024 | 2.14 | 2.14 | 2.10 | 2.14 | 362,203 | 769,488 |
| 02 Feb 2024 | 2.14 | 2.16 | 2.12 | 2.12 | 662,500 | 1,411,598 |
| 01 Feb 2024 | 2.10 | 2.14 | 2.10 | 2.14 | 411,900 | 873,190 |
| 31 Jan 2024 | 2.12 | 2.14 | 2.10 | 2.12 | 501,400 | 1,062,872 |
| 30 Jan 2024 | 2.12 | 2.18 | 2.10 | 2.12 | 1,940,717 | 4,146,618 |
| 29 Jan 2024 | 2.12 | 2.12 | 2.10 | 2.12 | 419,700 | 881,472 |
| 26 Jan 2024 | 2.12 | 2.12 | 2.10 | 2.12 | 797,400 | 1,677,704 |
| 25 Jan 2024 | 2.12 | 2.12 | 2.08 | 2.12 | 477,303 | 1,002,108 |
Remark : Volume from SET main board.