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.