Historical price from Apr 17, 2024 to Jul 15, 2024
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (18/06/2024 to 01/07/2024) |
4.10 | 4.28 | 4.00 | 4.14 | 67,336,375 | 278,490,370 |
Previous 4 weeks (17/05/2024 to 17/06/2024) |
4.04 | 4.32 | 3.80 | 4.10 | 172,382,478 | 703,004,572 |
Daily Historical Data | ||||||
15/07/2024 | 4.12 | 4.14 | 4.08 | 4.10 | 5,227,096 | 21,460,042 |
12/07/2024 | 4.06 | 4.16 | 4.06 | 4.12 | 5,965,229 | 24,550,166 |
11/07/2024 | 4.10 | 4.12 | 4.04 | 4.04 | 5,603,761 | 22,806,546 |
10/07/2024 | 4.12 | 4.12 | 4.06 | 4.08 | 5,881,822 | 24,065,292 |
09/07/2024 | 4.16 | 4.18 | 4.08 | 4.10 | 3,631,223 | 15,005,506 |
08/07/2024 | 4.10 | 4.18 | 4.10 | 4.16 | 4,668,977 | 19,397,780 |
05/07/2024 | 4.10 | 4.14 | 4.06 | 4.12 | 2,577,784 | 10,570,944 |
04/07/2024 | 4.12 | 4.14 | 4.08 | 4.12 | 1,928,411 | 7,916,778 |
03/07/2024 | 4.08 | 4.12 | 4.06 | 4.12 | 2,568,700 | 10,490,292 |
02/07/2024 | 4.12 | 4.12 | 4.06 | 4.08 | 3,751,772 | 15,361,354 |
01/07/2024 | 4.18 | 4.18 | 4.10 | 4.14 | 3,158,114 | 13,063,056 |
28/06/2024 | 4.12 | 4.20 | 4.12 | 4.16 | 4,686,671 | 19,443,780 |
27/06/2024 | 4.16 | 4.18 | 4.10 | 4.12 | 4,379,190 | 18,066,924 |
26/06/2024 | 4.26 | 4.28 | 4.14 | 4.18 | 11,543,204 | 48,684,146 |
25/06/2024 | 4.12 | 4.24 | 4.12 | 4.22 | 11,988,957 | 50,233,218 |
24/06/2024 | 4.10 | 4.16 | 4.08 | 4.10 | 5,867,995 | 24,204,444 |
21/06/2024 | 4.06 | 4.12 | 4.04 | 4.10 | 4,812,286 | 19,715,062 |
20/06/2024 | 4.14 | 4.14 | 4.06 | 4.06 | 3,309,089 | 13,519,912 |
19/06/2024 | 4.10 | 4.14 | 4.00 | 4.14 | 12,300,608 | 49,845,600 |
18/06/2024 | 4.10 | 4.14 | 4.06 | 4.12 | 5,290,261 | 21,714,228 |
17/06/2024 | 4.04 | 4.10 | 4.02 | 4.10 | 8,436,948 | 34,365,600 |
14/06/2024 | 4.18 | 4.18 | 4.04 | 4.04 | 5,057,410 | 20,722,728 |
13/06/2024 | 4.14 | 4.22 | 4.08 | 4.16 | 16,944,158 | 70,224,068 |
12/06/2024 | 4.18 | 4.22 | 4.12 | 4.12 | 5,917,652 | 24,647,652 |
11/06/2024 | 4.12 | 4.32 | 4.12 | 4.18 | 27,552,488 | 115,996,704 |
10/06/2024 | 4.22 | 4.22 | 4.10 | 4.14 | 9,377,075 | 38,902,528 |
07/06/2024 | 4.06 | 4.22 | 4.06 | 4.18 | 16,247,845 | 67,663,514 |
06/06/2024 | 4.04 | 4.06 | 4.00 | 4.04 | 4,251,195 | 17,154,964 |
05/06/2024 | 4.02 | 4.08 | 4.00 | 4.04 | 3,609,656 | 14,621,836 |
04/06/2024 | 3.94 | 4.10 | 3.94 | 4.00 | 11,816,669 | 47,587,094 |
31/05/2024 | 4.10 | 4.12 | 3.80 | 3.80 | 27,237,917 | 105,184,774 |
30/05/2024 | 4.06 | 4.12 | 4.06 | 4.08 | 4,001,910 | 16,336,926 |
29/05/2024 | 4.06 | 4.10 | 4.04 | 4.06 | 4,454,424 | 18,156,230 |
28/05/2024 | 4.12 | 4.14 | 4.04 | 4.04 | 5,398,793 | 22,034,688 |
27/05/2024 | 4.00 | 4.16 | 4.00 | 4.14 | 8,865,871 | 36,308,474 |
24/05/2024 | 4.02 | 4.04 | 4.00 | 4.00 | 2,620,272 | 10,524,832 |
23/05/2024 | 4.04 | 4.06 | 4.02 | 4.04 | 2,115,493 | 8,534,240 |
21/05/2024 | 4.02 | 4.04 | 4.00 | 4.04 | 2,950,026 | 11,850,528 |
20/05/2024 | 4.02 | 4.04 | 3.98 | 4.02 | 3,784,489 | 15,173,236 |
17/05/2024 | 4.04 | 4.06 | 4.00 | 4.02 | 1,742,187 | 7,013,956 |
16/05/2024 | 4.00 | 4.04 | 3.98 | 4.04 | 2,023,663 | 8,115,072 |
15/05/2024 | 4.04 | 4.04 | 3.94 | 3.96 | 3,944,911 | 11,715,446 |
14/05/2024 | 4.08 | 4.08 | 4.00 | 4.04 | 1,232,488 | 4,974,864 |
13/05/2024 | 4.08 | 4.08 | 4.02 | 4.06 | 1,700,859 | 6,886,640 |
10/05/2024 | 4.02 | 4.04 | 3.98 | 4.02 | 1,874,940 | 7,522,634 |
09/05/2024 | 4.02 | 4.02 | 3.98 | 4.00 | 1,438,317 | 5,745,426 |
08/05/2024 | 3.98 | 4.00 | 3.96 | 4.00 | 2,724,984 | 10,833,940 |
07/05/2024 | 3.92 | 3.98 | 3.90 | 3.98 | 3,084,667 | 12,178,032 |
03/05/2024 | 3.90 | 3.94 | 3.88 | 3.90 | 1,775,959 | 6,951,482 |
02/05/2024 | 3.88 | 3.90 | 3.88 | 3.90 | 644,264 | 2,504,890 |
30/04/2024 | 3.86 | 3.90 | 3.84 | 3.90 | 2,305,326 | 8,915,672 |
29/04/2024 | 3.82 | 3.86 | 3.82 | 3.82 | 2,028,258 | 7,775,762 |
26/04/2024 | 3.84 | 3.86 | 3.80 | 3.82 | 2,295,418 | 8,794,944 |
25/04/2024 | 3.80 | 3.84 | 3.78 | 3.82 | 3,265,288 | 12,460,848 |
24/04/2024 | 3.98 | 4.00 | 3.96 | 3.98 | 6,778,533 | 26,983,520 |
23/04/2024 | 3.94 | 4.00 | 3.92 | 3.98 | 4,465,203 | 17,647,536 |
22/04/2024 | 3.90 | 3.94 | 3.90 | 3.92 | 1,938,768 | 7,594,510 |
19/04/2024 | 3.92 | 3.92 | 3.88 | 3.88 | 3,002,002 | 11,694,318 |
18/04/2024 | 3.92 | 3.94 | 3.90 | 3.94 | 1,969,112 | 7,719,958 |
17/04/2024 | 3.98 | 4.00 | 3.90 | 3.90 | 7,441,941 | 29,276,388 |
Remark : Volume from SET main board.