Filter Dates

Historical price from : 08 Sep 2023 To 04 Dec 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 November 2023 To 20 November 2023 )		 0.75 0.76 0.70 0.74 84,238,639 61,560,574
Previous 4 weeks
( 06 October 2023 To 06 November 2023 )		 0.72 0.78 0.71 0.76 95,569,553 70,618,204
Daily Historical Data
04 December 2023 0.73 0.75 0.73 0.74 1,375,186 1,022,532
01 December 2023 0.75 0.76 0.73 0.73 2,709,883 2,025,967
30 November 2023 0.75 0.75 0.73 0.73 1,763,801 1,307,075
29 November 2023 0.76 0.76 0.74 0.74 1,833,902 1,372,522
28 November 2023 0.76 0.76 0.75 0.75 2,397,251 1,802,649
27 November 2023 0.74 0.76 0.74 0.76 1,483,480 1,111,055
24 November 2023 0.77 0.77 0.74 0.75 5,841,501 4,373,926
23 November 2023 0.75 0.79 0.75 0.77 13,582,879 10,542,739
22 November 2023 0.74 0.76 0.74 0.75 3,726,003 2,794,902
21 November 2023 0.75 0.76 0.74 0.74 4,028,451 3,005,996
20 November 2023 0.75 0.75 0.74 0.74 667,470 496,929
17 November 2023 0.75 0.76 0.74 0.74 3,896,527 2,918,444
16 November 2023 0.75 0.76 0.74 0.74 2,480,902 1,859,420
15 November 2023 0.73 0.76 0.73 0.75 10,897,668 8,180,794
14 November 2023 0.72 0.73 0.71 0.72 8,639,700 6,201,448
13 November 2023 0.74 0.75 0.70 0.72 17,569,839 12,535,802
10 November 2023 0.73 0.75 0.72 0.74 4,107,951 3,039,874
09 November 2023 0.73 0.75 0.71 0.72 11,498,432 8,390,854
08 November 2023 0.73 0.74 0.72 0.73 9,246,800 6,766,361
07 November 2023 0.75 0.75 0.72 0.73 15,233,350 11,170,648
06 November 2023 0.76 0.77 0.75 0.76 1,836,701 1,384,761
03 November 2023 0.76 0.78 0.75 0.76 5,220,641 3,995,923
02 November 2023 0.75 0.76 0.75 0.75 995,126 749,043
01 November 2023 0.75 0.76 0.74 0.75 1,902,898 1,427,058
31 October 2023 0.76 0.76 0.74 0.74 6,553,006 4,890,195
30 October 2023 0.74 0.78 0.74 0.75 10,306,730 7,805,196
27 October 2023 0.73 0.75 0.71 0.74 12,384,406 8,986,519
26 October 2023 0.73 0.75 0.72 0.72 6,749,043 4,919,554
25 October 2023 0.73 0.75 0.73 0.74 3,422,733 2,542,123
24 October 2023 0.73 0.74 0.71 0.73 4,067,709 2,950,440
20 October 2023 0.74 0.75 0.72 0.73 10,424,150 7,619,750
19 October 2023 0.74 0.75 0.73 0.73 1,773,376 1,305,242
18 October 2023 0.74 0.76 0.73 0.74 5,280,727 3,917,117
17 October 2023 0.74 0.75 0.73 0.75 2,480,502 1,847,274
16 October 2023 0.75 0.75 0.72 0.73 5,213,861 3,831,888
12 October 2023 0.74 0.76 0.73 0.75 6,080,416 4,556,458
11 October 2023 0.73 0.75 0.72 0.74 3,625,059 2,669,395
10 October 2023 0.72 0.74 0.71 0.72 2,031,410 1,471,226
09 October 2023 0.72 0.73 0.71 0.72 3,065,150 2,198,302
06 October 2023 0.72 0.73 0.71 0.71 2,155,909 1,550,740
05 October 2023 0.71 0.73 0.71 0.71 2,355,625 1,688,428
04 October 2023 0.71 0.72 0.70 0.71 5,556,579 3,948,903
03 October 2023 0.73 0.73 0.71 0.72 5,184,990 3,730,903
02 October 2023 0.73 0.74 0.72 0.73 3,239,481 2,362,293
29 September 2023 0.73 0.75 0.72 0.73 11,584,704 8,471,601
28 September 2023 0.79 0.80 0.72 0.73 32,129,050 24,222,175
27 September 2023 0.79 0.80 0.78 0.79 3,664,834 2,898,645
26 September 2023 0.80 0.80 0.78 0.78 6,329,018 4,998,370
25 September 2023 0.82 0.83 0.79 0.80 12,506,324 10,011,028
22 September 2023 0.82 0.83 0.81 0.82 5,461,401 4,462,514
21 September 2023 0.81 0.82 0.80 0.82 5,166,745 4,201,521
20 September 2023 0.82 0.82 0.80 0.80 4,904,465 3,950,461
19 September 2023 0.82 0.82 0.81 0.82 3,740,951 3,048,308
18 September 2023 0.82 0.82 0.81 0.81 2,870,231 2,327,590
15 September 2023 0.81 0.83 0.81 0.81 2,129,754 1,740,533
14 September 2023 0.81 0.82 0.80 0.81 3,682,446 2,980,260
13 September 2023 0.82 0.83 0.80 0.80 11,410,626 9,226,784
12 September 2023 0.83 0.84 0.81 0.82 16,779,897 13,795,245
11 September 2023 0.84 0.84 0.82 0.82 4,006,975 3,313,436
08 September 2023 0.82 0.84 0.82 0.83 16,412,848 13,623,701

Remark : Volume from SET main board.

We use cookies to give you the best online experience. By using our website you agree to our use of cookies in accordance with our privacy policy.

Show more Accept