Filter Dates
Historical price from :
26 Jan 2024
To
25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 25 March 2024 To 05 April 2024 ) |
2.96 | 2.98 | 2.88 | 2.92 | 129,601,377 | 378,396,926 |
| Previous 4 weeks
( 23 February 2024 To 22 March 2024 ) |
3.00 | 3.00 | 2.86 | 2.96 | 558,479,866 | 1,631,643,224 |
| Daily Historical Data | ||||||
| 25 April 2024 | 2.88 | 2.94 | 2.88 | 2.90 | 39,240,262 | 113,999,392 |
| 24 April 2024 | 2.86 | 2.90 | 2.84 | 2.88 | 12,910,074 | 37,119,482 |
| 23 April 2024 | 2.86 | 2.90 | 2.82 | 2.86 | 16,556,264 | 47,379,670 |
| 22 April 2024 | 2.80 | 2.86 | 2.80 | 2.84 | 12,577,253 | 35,745,756 |
| 19 April 2024 | 2.78 | 2.80 | 2.76 | 2.78 | 16,876,633 | 46,865,624 |
| 18 April 2024 | 2.86 | 2.88 | 2.80 | 2.80 | 17,508,526 | 49,432,580 |
| 17 April 2024 | 2.88 | 2.90 | 2.84 | 2.84 | 30,258,954 | 86,967,592 |
| 11 April 2024 | 2.92 | 2.92 | 2.86 | 2.88 | 25,947,299 | 74,987,904 |
| 10 April 2024 | 2.92 | 2.94 | 2.90 | 2.92 | 27,049,660 | 78,802,232 |
| 09 April 2024 | 2.92 | 2.94 | 2.90 | 2.92 | 12,464,435 | 36,342,478 |
| 05 April 2024 | 2.88 | 2.94 | 2.88 | 2.92 | 13,364,902 | 38,932,712 |
| 04 April 2024 | 2.92 | 2.92 | 2.88 | 2.90 | 7,806,874 | 22,636,772 |
| 03 April 2024 | 2.92 | 2.94 | 2.90 | 2.90 | 12,954,148 | 37,769,638 |
| 02 April 2024 | 2.92 | 2.94 | 2.92 | 2.92 | 2,485,368 | 7,264,026 |
| 01 April 2024 | 2.94 | 2.96 | 2.92 | 2.94 | 11,046,225 | 32,467,602 |
| 29 March 2024 | 2.90 | 2.94 | 2.88 | 2.92 | 13,064,482 | 38,022,472 |
| 28 March 2024 | 2.92 | 2.92 | 2.88 | 2.88 | 20,809,205 | 60,321,670 |
| 27 March 2024 | 2.92 | 2.94 | 2.90 | 2.90 | 6,901,221 | 20,093,030 |
| 26 March 2024 | 2.96 | 2.96 | 2.92 | 2.92 | 14,617,773 | 42,760,916 |
| 25 March 2024 | 2.96 | 2.98 | 2.92 | 2.96 | 26,551,179 | 78,128,088 |
| 22 March 2024 | 2.94 | 2.98 | 2.92 | 2.96 | 27,857,210 | 82,363,712 |
| 21 March 2024 | 2.94 | 2.96 | 2.92 | 2.92 | 11,497,297 | 33,749,162 |
| 20 March 2024 | 2.92 | 2.94 | 2.90 | 2.92 | 7,196,770 | 20,986,228 |
| 19 March 2024 | 2.94 | 2.94 | 2.90 | 2.90 | 23,547,556 | 68,554,426 |
| 18 March 2024 | 2.92 | 2.94 | 2.92 | 2.92 | 6,364,434 | 18,633,128 |
| 15 March 2024 | 2.92 | 2.96 | 2.90 | 2.92 | 21,166,186 | 62,034,022 |
| 14 March 2024 | 2.94 | 2.94 | 2.88 | 2.90 | 16,930,396 | 49,261,540 |
| 13 March 2024 | 2.98 | 2.98 | 2.92 | 2.92 | 12,073,679 | 35,532,850 |
| 12 March 2024 | 2.94 | 2.98 | 2.94 | 2.98 | 18,754,980 | 55,572,628 |
| 11 March 2024 | 2.90 | 2.96 | 2.90 | 2.94 | 26,028,828 | 76,166,774 |
| 08 March 2024 | 2.92 | 2.92 | 2.88 | 2.88 | 14,886,856 | 43,042,528 |
| 07 March 2024 | 2.92 | 2.98 | 2.88 | 2.92 | 35,970,538 | 105,616,446 |
| 06 March 2024 | 2.94 | 2.96 | 2.90 | 2.92 | 24,901,857 | 73,032,702 |
| 05 March 2024 | 2.98 | 2.98 | 2.92 | 2.94 | 12,606,390 | 37,022,932 |
| 04 March 2024 | 2.98 | 2.98 | 2.94 | 2.96 | 6,688,659 | 19,787,592 |
| 01 March 2024 | 2.96 | 2.98 | 2.92 | 2.96 | 33,921,832 | 100,471,022 |
| 29 February 2024 | 2.94 | 2.96 | 2.92 | 2.94 | 22,357,114 | 65,644,196 |
| 28 February 2024 | 2.96 | 2.96 | 2.92 | 2.92 | 32,458,305 | 95,396,620 |
| 27 February 2024 | 2.90 | 2.96 | 2.88 | 2.94 | 30,020,305 | 87,696,756 |
| 23 February 2024 | 3.00 | 3.00 | 2.86 | 2.90 | 173,250,674 | 501,077,960 |
| 22 February 2024 | 2.96 | 3.02 | 2.96 | 3.02 | 33,798,502 | 101,147,404 |
| 21 February 2024 | 2.94 | 2.98 | 2.92 | 2.96 | 11,935,862 | 35,317,996 |
| 20 February 2024 | 2.94 | 2.98 | 2.92 | 2.94 | 25,828,893 | 76,279,648 |
| 19 February 2024 | 2.94 | 2.96 | 2.92 | 2.94 | 11,032,371 | 32,424,730 |
| 16 February 2024 | 2.92 | 2.96 | 2.92 | 2.94 | 11,130,628 | 32,768,080 |
| 15 February 2024 | 2.96 | 2.98 | 2.92 | 2.92 | 40,964,533 | 120,537,330 |
| 14 February 2024 | 3.00 | 3.00 | 2.96 | 2.98 | 27,231,352 | 52,858,498 |
| 13 February 2024 | 2.98 | 3.02 | 2.96 | 2.98 | 17,028,990 | 50,821,694 |
| 12 February 2024 | 3.00 | 3.00 | 2.96 | 3.00 | 41,116,088 | 122,504,436 |
| 09 February 2024 | 2.98 | 3.00 | 2.96 | 3.00 | 12,333,273 | 36,891,448 |
| 08 February 2024 | 2.98 | 3.00 | 2.96 | 2.98 | 16,284,929 | 48,523,694 |
| 07 February 2024 | 2.98 | 3.02 | 2.96 | 2.98 | 38,387,681 | 114,580,096 |
| 06 February 2024 | 3.08 | 3.12 | 2.84 | 2.98 | 240,655,319 | 704,426,338 |
| 05 February 2024 | 3.02 | 3.10 | 3.02 | 3.06 | 19,064,130 | 58,302,398 |
| 02 February 2024 | 3.00 | 3.06 | 3.00 | 3.04 | 16,261,749 | 49,326,184 |
| 01 February 2024 | 2.98 | 3.04 | 2.90 | 3.02 | 32,689,908 | 97,250,954 |
| 31 January 2024 | 3.14 | 3.14 | 2.94 | 2.96 | 111,201,186 | 333,369,416 |
| 30 January 2024 | 3.18 | 3.20 | 3.12 | 3.14 | 12,707,097 | 39,993,240 |
| 29 January 2024 | 3.14 | 3.18 | 3.12 | 3.18 | 15,085,351 | 47,604,416 |
| 26 January 2024 | 3.22 | 3.22 | 3.14 | 3.16 | 16,041,719 | 50,779,262 |
Remark : Volume from SET main board.
