Filter Dates


Historical price from : 23 Jan 2024 To 22 Apr 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 March 2024 To 02 April 2024 )
0.89 0.92 0.82 0.82 25,228,138 21,953,295
Previous 4 weeks
( 20 February 2024 To 19 March 2024 )
0.88 0.94 0.84 0.88 98,518,812 87,239,976
Daily Historical Data
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
23 January 2024 0.83 0.85 0.81 0.83 4,922,031 4,076,776

Remark : Volume from SET main board.