Filter Dates

Historical price from : 29 Apr 2024 To 26 Jul 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28 June 2024 To 11 July 2024 )		 0.70 0.75 0.61 0.64 28,280,908 18,475,374
Previous 4 weeks
( 30 May 2024 To 27 June 2024 )		 0.78 0.80 0.58 0.71 78,737,559 53,664,101
Daily Historical Data
26 July 2024 0.60 0.61 0.59 0.60 1,940,990 1,170,585
25 July 2024 0.60 0.61 0.59 0.60 1,871,907 1,110,084
24 July 2024 0.61 0.61 0.59 0.60 2,035,645 1,223,023
23 July 2024 0.64 0.64 0.59 0.61 6,154,937 3,747,921
19 July 2024 0.63 0.64 0.62 0.62 740,863 465,612
18 July 2024 0.63 0.64 0.63 0.63 872,715 551,950
17 July 2024 0.64 0.65 0.62 0.63 5,462,387 3,460,890
16 July 2024 0.65 0.70 0.64 0.65 10,354,014 6,913,763
15 July 2024 0.65 0.65 0.63 0.63 1,639,002 1,044,009
12 July 2024 0.65 0.65 0.63 0.65 669,827 428,699
11 July 2024 0.64 0.66 0.63 0.64 1,836,669 1,179,827
10 July 2024 0.63 0.64 0.63 0.63 1,534,246 967,333
09 July 2024 0.65 0.65 0.61 0.62 3,576,087 2,241,145
08 July 2024 0.64 0.65 0.64 0.65 1,080,601 695,512
05 July 2024 0.64 0.65 0.62 0.65 1,306,135 825,991
04 July 2024 0.64 0.64 0.63 0.63 875,444 555,743
03 July 2024 0.64 0.64 0.61 0.63 1,354,026 849,113
02 July 2024 0.66 0.66 0.61 0.62 5,214,784 3,292,906
01 July 2024 0.69 0.69 0.64 0.65 4,759,033 3,111,433
28 June 2024 0.70 0.75 0.68 0.68 6,743,883 4,756,371
27 June 2024 0.66 0.71 0.65 0.71 4,063,528 2,790,392
26 June 2024 0.66 0.68 0.66 0.66 586,114 390,091
25 June 2024 0.66 0.68 0.66 0.67 637,911 425,265
24 June 2024 0.66 0.68 0.65 0.67 2,455,402 1,634,817
21 June 2024 0.62 0.65 0.62 0.65 1,132,621 720,418
20 June 2024 0.62 0.63 0.62 0.62 1,158,809 725,025
19 June 2024 0.64 0.65 0.61 0.62 3,800,460 2,381,521
18 June 2024 0.65 0.66 0.64 0.64 1,635,209 1,056,039
17 June 2024 0.68 0.68 0.64 0.64 4,563,811 2,982,020
14 June 2024 0.68 0.69 0.66 0.66 2,760,925 1,836,186
13 June 2024 0.71 0.71 0.67 0.68 4,422,919 3,012,472
12 June 2024 0.66 0.70 0.66 0.69 7,205,860 4,956,013
11 June 2024 0.67 0.68 0.65 0.66 6,664,418 4,423,694
10 June 2024 0.68 0.70 0.58 0.67 20,017,380 12,975,643
07 June 2024 0.72 0.74 0.72 0.73 2,396,000 1,736,900
06 June 2024 0.75 0.75 0.73 0.74 1,150,910 852,120
05 June 2024 0.75 0.75 0.74 0.74 2,051,104 1,523,303
04 June 2024 0.78 0.78 0.74 0.75 7,550,201 5,733,722
31 May 2024 0.79 0.79 0.77 0.77 2,527,957 1,972,133
30 May 2024 0.78 0.80 0.78 0.79 1,956,020 1,536,327
29 May 2024 0.80 0.80 0.78 0.79 3,360,115 2,644,266
28 May 2024 0.80 0.81 0.79 0.79 1,791,600 1,417,769
27 May 2024 0.79 0.80 0.78 0.80 1,947,001 1,537,245
24 May 2024 0.80 0.80 0.79 0.79 526,317 416,848
23 May 2024 0.81 0.82 0.78 0.79 5,907,725 4,681,796
21 May 2024 0.82 0.82 0.80 0.81 836,596 678,415
20 May 2024 0.81 0.82 0.81 0.81 1,237,002 1,007,126
17 May 2024 0.81 0.83 0.81 0.81 1,501,400 1,219,057
16 May 2024 0.82 0.83 0.81 0.81 2,588,011 2,127,161
15 May 2024 0.82 0.83 0.80 0.81 3,999,207 3,245,398
14 May 2024 0.85 0.85 0.81 0.81 3,774,610 3,147,618
13 May 2024 0.83 0.83 0.81 0.81 717,341 586,187
10 May 2024 0.82 0.85 0.82 0.83 5,149,435 4,288,862
09 May 2024 0.84 0.84 0.82 0.82 983,398 819,331
08 May 2024 0.84 0.85 0.83 0.83 1,910,107 1,595,693
07 May 2024 0.81 0.87 0.80 0.84 11,008,161 9,372,306
03 May 2024 0.81 0.82 0.81 0.81 1,070,561 866,935
02 May 2024 0.81 0.82 0.80 0.80 1,974,692 1,599,544
30 April 2024 0.80 0.81 0.79 0.81 1,773,301 1,417,955
29 April 2024 0.79 0.81 0.79 0.80 1,781,384 1,423,598

Remark : Volume from SET main board.