Filter Dates

Historical price from : 27 Aug 2024 To 20 Nov 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 24 October 2024 To 06 November 2024 )		 0.73 0.77 0.71 0.71 11,190,656 8,165,318
Previous 4 weeks
( 24 September 2024 To 22 October 2024 )		 0.80 0.82 0.71 0.73 43,458,436 33,410,876
Daily Historical Data
20 November 2024 0.65 0.66 0.64 0.65 1,104,381 721,896
19 November 2024 0.65 0.66 0.65 0.65 578,100 380,427
18 November 2024 0.66 0.66 0.64 0.64 1,342,850 871,438
15 November 2024 0.66 0.67 0.65 0.66 1,066,400 705,543
14 November 2024 0.66 0.67 0.66 0.67 129,370 86,056
13 November 2024 0.67 0.68 0.66 0.67 1,100,401 733,963
12 November 2024 0.70 0.70 0.66 0.67 1,506,806 1,018,388
11 November 2024 0.70 0.71 0.68 0.69 1,294,600 896,861
08 November 2024 0.71 0.71 0.70 0.71 335,300 235,849
07 November 2024 0.70 0.71 0.70 0.71 839,435 588,361
06 November 2024 0.72 0.73 0.71 0.71 907,900 648,480
05 November 2024 0.73 0.73 0.71 0.72 481,053 346,586
04 November 2024 0.74 0.74 0.72 0.72 980,623 709,858
01 November 2024 0.73 0.77 0.72 0.73 4,208,802 3,134,174
31 October 2024 0.72 0.73 0.71 0.72 1,200,300 858,712
30 October 2024 0.73 0.73 0.71 0.72 607,511 437,430
29 October 2024 0.72 0.73 0.71 0.73 471,216 338,096
28 October 2024 0.71 0.73 0.71 0.72 682,900 489,982
25 October 2024 0.73 0.74 0.72 0.72 1,312,921 953,082
24 October 2024 0.73 0.74 0.73 0.73 337,430 248,918
22 October 2024 0.75 0.76 0.73 0.73 796,000 590,375
21 October 2024 0.74 0.75 0.73 0.75 202,401 149,943
18 October 2024 0.75 0.76 0.74 0.75 1,626,021 1,209,020
17 October 2024 0.77 0.77 0.75 0.75 2,008,005 1,522,614
16 October 2024 0.74 0.78 0.71 0.77 6,916,208 5,180,295
15 October 2024 0.76 0.76 0.73 0.74 2,510,145 1,863,987
11 October 2024 0.77 0.78 0.76 0.77 524,888 402,985
10 October 2024 0.78 0.78 0.76 0.77 693,100 534,283
09 October 2024 0.77 0.78 0.77 0.78 925,028 718,925
08 October 2024 0.77 0.78 0.76 0.78 1,275,101 981,972
07 October 2024 0.73 0.77 0.73 0.77 3,645,740 2,718,494
04 October 2024 0.77 0.78 0.74 0.74 3,299,600 2,482,775
03 October 2024 0.78 0.78 0.76 0.78 1,599,108 1,229,840
02 October 2024 0.80 0.80 0.77 0.77 1,469,728 1,149,565
01 October 2024 0.79 0.80 0.79 0.80 3,017,234 2,398,646
30 September 2024 0.77 0.79 0.77 0.78 1,197,180 929,402
27 September 2024 0.78 0.80 0.77 0.79 1,938,209 1,509,498
26 September 2024 0.80 0.82 0.77 0.79 3,072,846 2,435,453
25 September 2024 0.80 0.82 0.79 0.80 2,768,880 2,238,908
24 September 2024 0.80 0.82 0.77 0.80 3,973,014 3,163,896
23 September 2024 0.82 0.83 0.79 0.79 4,974,449 3,974,668
20 September 2024 0.83 0.85 0.81 0.82 7,738,563 6,453,097
19 September 2024 0.79 0.84 0.79 0.82 21,003,328 17,202,693
18 September 2024 0.75 0.80 0.75 0.79 9,433,430 7,344,721
17 September 2024 0.78 0.78 0.75 0.75 4,861,886 3,692,066
16 September 2024 0.77 0.77 0.75 0.77 5,864,256 4,489,923
13 September 2024 0.73 0.83 0.71 0.77 27,735,616 21,553,236
12 September 2024 0.74 0.74 0.71 0.72 3,207,470 2,312,983
11 September 2024 0.74 0.74 0.71 0.72 3,987,413 2,859,814
10 September 2024 0.76 0.76 0.74 0.74 3,967,581 2,974,028
09 September 2024 0.74 0.76 0.73 0.75 3,424,925 2,551,275
06 September 2024 0.73 0.75 0.73 0.74 11,790,272 8,745,722
05 September 2024 0.72 0.74 0.72 0.73 4,144,357 3,013,624
04 September 2024 0.71 0.73 0.71 0.72 2,485,574 1,783,133
03 September 2024 0.70 0.75 0.70 0.72 15,119,813 10,935,877
02 September 2024 0.71 0.72 0.70 0.70 3,107,512 2,185,307
30 August 2024 0.70 0.72 0.69 0.70 8,492,523 6,037,428
29 August 2024 0.68 0.71 0.68 0.70 6,093,495 4,248,216
28 August 2024 0.72 0.74 0.68 0.69 22,089,468 15,798,583
27 August 2024 0.71 0.76 0.70 0.70 62,099,360 45,231,589

Remark : Volume from SET main board.