Filter Dates
Historical price from : 24 Jan 2024 To 23 Apr 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 21 March 2024 To 03 April 2024 ) |
0.88 | 0.90 | 0.81 | 0.81 | 18,704,206 | 15,934,016 |
Previous 4 weeks
( 21 February 2024 To 20 March 2024 ) |
0.87 | 0.94 | 0.84 | 0.88 | 102,481,344 | 90,873,845 |
Daily Historical Data | ||||||
23 April 2024 | 0.80 | 0.80 | 0.79 | 0.79 | 1,282,466 | 1,013,230 |
22 April 2024 | 0.79 | 0.80 | 0.79 | 0.79 | 854,582 | 675,513 |
19 April 2024 | 0.79 | 0.80 | 0.77 | 0.79 | 2,705,401 | 2,131,382 |
18 April 2024 | 0.83 | 0.83 | 0.79 | 0.81 | 2,340,045 | 1,895,269 |
17 April 2024 | 0.84 | 0.84 | 0.82 | 0.83 | 1,477,220 | 1,230,949 |
11 April 2024 | 0.84 | 0.86 | 0.84 | 0.84 | 511,517 | 434,106 |
10 April 2024 | 0.84 | 0.86 | 0.84 | 0.84 | 1,753,654 | 1,489,284 |
09 April 2024 | 0.79 | 0.87 | 0.78 | 0.85 | 9,690,001 | 8,082,647 |
05 April 2024 | 0.79 | 0.81 | 0.79 | 0.80 | 1,089,684 | 864,002 |
04 April 2024 | 0.81 | 0.82 | 0.79 | 0.80 | 2,269,435 | 1,808,196 |
03 April 2024 | 0.81 | 0.83 | 0.81 | 0.81 | 2,210,819 | 1,797,106 |
02 April 2024 | 0.85 | 0.86 | 0.82 | 0.82 | 5,144,600 | 4,271,637 |
01 April 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 986,711 | 840,885 |
29 March 2024 | 0.86 | 0.86 | 0.85 | 0.86 | 1,325,048 | 1,132,200 |
28 March 2024 | 0.86 | 0.87 | 0.85 | 0.85 | 1,298,906 | 1,116,955 |
27 March 2024 | 0.86 | 0.88 | 0.86 | 0.86 | 1,140,505 | 989,177 |
26 March 2024 | 0.88 | 0.88 | 0.86 | 0.86 | 1,959,811 | 1,691,401 |
25 March 2024 | 0.89 | 0.89 | 0.87 | 0.87 | 1,333,699 | 1,165,437 |
22 March 2024 | 0.90 | 0.90 | 0.88 | 0.88 | 1,648,007 | 1,455,185 |
21 March 2024 | 0.88 | 0.90 | 0.88 | 0.89 | 1,656,100 | 1,474,033 |
20 March 2024 | 0.89 | 0.92 | 0.88 | 0.88 | 8,734,751 | 7,816,385 |
19 March 2024 | 0.89 | 0.89 | 0.88 | 0.88 | 1,401,801 | 1,235,484 |
18 March 2024 | 0.90 | 0.90 | 0.89 | 0.89 | 676,050 | 602,615 |
15 March 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 2,743,451 | 2,438,043 |
14 March 2024 | 0.89 | 0.89 | 0.88 | 0.88 | 517,008 | 457,619 |
13 March 2024 | 0.89 | 0.90 | 0.88 | 0.88 | 1,506,050 | 1,337,495 |
12 March 2024 | 0.89 | 0.91 | 0.88 | 0.88 | 4,083,908 | 3,637,958 |
11 March 2024 | 0.90 | 0.90 | 0.88 | 0.89 | 2,936,833 | 2,599,051 |
08 March 2024 | 0.90 | 0.91 | 0.89 | 0.90 | 2,555,111 | 2,296,247 |
07 March 2024 | 0.91 | 0.94 | 0.88 | 0.90 | 16,406,539 | 14,907,281 |
06 March 2024 | 0.86 | 0.92 | 0.85 | 0.90 | 25,038,598 | 22,508,813 |
05 March 2024 | 0.86 | 0.86 | 0.84 | 0.85 | 1,849,644 | 1,569,211 |
04 March 2024 | 0.86 | 0.87 | 0.84 | 0.85 | 3,939,301 | 3,361,487 |
01 March 2024 | 0.87 | 0.88 | 0.85 | 0.85 | 5,181,591 | 4,469,801 |
29 February 2024 | 0.87 | 0.88 | 0.87 | 0.87 | 2,943,332 | 2,569,458 |
28 February 2024 | 0.87 | 0.88 | 0.87 | 0.87 | 2,965,600 | 2,598,058 |
27 February 2024 | 0.87 | 0.88 | 0.84 | 0.87 | 6,475,206 | 5,554,776 |
23 February 2024 | 0.87 | 0.88 | 0.86 | 0.86 | 3,845,800 | 3,345,779 |
22 February 2024 | 0.87 | 0.89 | 0.86 | 0.87 | 5,347,921 | 4,675,786 |
21 February 2024 | 0.87 | 0.88 | 0.85 | 0.87 | 3,332,849 | 2,892,498 |
20 February 2024 | 0.88 | 0.89 | 0.86 | 0.86 | 4,772,219 | 4,182,516 |
19 February 2024 | 0.88 | 0.89 | 0.88 | 0.88 | 1,679,013 | 1,484,950 |
16 February 2024 | 0.90 | 0.90 | 0.88 | 0.88 | 2,204,365 | 1,959,886 |
15 February 2024 | 0.89 | 0.91 | 0.89 | 0.90 | 3,109,706 | 2,788,405 |
14 February 2024 | 0.89 | 0.92 | 0.88 | 0.89 | 5,887,111 | 5,294,302 |
13 February 2024 | 0.90 | 0.92 | 0.89 | 0.89 | 6,668,369 | 6,014,145 |
12 February 2024 | 0.88 | 0.89 | 0.87 | 0.89 | 9,122,111 | 8,014,603 |
09 February 2024 | 0.88 | 0.90 | 0.86 | 0.87 | 12,403,822 | 10,955,421 |
08 February 2024 | 0.88 | 0.93 | 0.86 | 0.87 | 24,780,857 | 22,127,077 |
07 February 2024 | 0.84 | 1.03 | 0.84 | 0.89 | 136,794,979 | 128,175,678 |
06 February 2024 | 0.85 | 0.85 | 0.84 | 0.84 | 1,140,904 | 964,445 |
05 February 2024 | 0.83 | 0.87 | 0.83 | 0.85 | 3,903,622 | 3,324,187 |
02 February 2024 | 0.83 | 0.85 | 0.83 | 0.84 | 4,450,659 | 3,717,252 |
01 February 2024 | 0.83 | 0.85 | 0.82 | 0.83 | 3,334,309 | 2,774,631 |
31 January 2024 | 0.85 | 0.85 | 0.83 | 0.83 | 2,509,201 | 2,105,562 |
30 January 2024 | 0.83 | 0.85 | 0.83 | 0.84 | 3,543,605 | 2,985,026 |
29 January 2024 | 0.85 | 0.85 | 0.83 | 0.84 | 5,592,919 | 4,684,869 |
26 January 2024 | 0.86 | 0.86 | 0.84 | 0.84 | 4,498,959 | 3,804,357 |
25 January 2024 | 0.84 | 0.86 | 0.83 | 0.86 | 10,877,955 | 9,242,204 |
24 January 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 6,293,250 | 5,240,109 |
Remark : Volume from SET main board.