Historical price from Jan 03, 2024 to Mar 27, 2024
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (29/02/2024 to 13/03/2024) |
3.92 | 4.08 | 3.92 | 4.02 | 20,871,482 | 83,362,820 |
Previous 4 weeks (31/01/2024 to 28/02/2024) |
3.92 | 4.10 | 3.90 | 3.92 | 47,890,286 | 191,051,078 |
Daily Historical Data | ||||||
27/03/2024 | 4.06 | 4.08 | 4.04 | 4.04 | 1,198,289 | 4,851,860 |
26/03/2024 | 4.06 | 4.08 | 4.04 | 4.06 | 1,108,587 | 4,498,516 |
25/03/2024 | 4.12 | 4.12 | 4.04 | 4.04 | 2,380,802 | 9,680,330 |
22/03/2024 | 4.10 | 4.14 | 4.08 | 4.10 | 3,126,535 | 12,847,444 |
21/03/2024 | 4.14 | 4.14 | 4.12 | 4.12 | 2,400,147 | 9,903,050 |
20/03/2024 | 4.10 | 4.14 | 4.10 | 4.12 | 6,695,804 | 27,559,794 |
19/03/2024 | 4.08 | 4.10 | 4.04 | 4.06 | 1,960,676 | 7,977,220 |
18/03/2024 | 4.12 | 4.14 | 4.06 | 4.06 | 3,428,954 | 14,069,516 |
15/03/2024 | 4.04 | 4.10 | 4.02 | 4.10 | 3,323,872 | 13,514,240 |
14/03/2024 | 4.02 | 4.04 | 3.98 | 4.04 | 2,474,233 | 9,934,056 |
13/03/2024 | 4.04 | 4.04 | 4.00 | 4.02 | 1,387,436 | 5,587,046 |
12/03/2024 | 4.04 | 4.04 | 4.00 | 4.02 | 1,122,674 | 4,515,310 |
11/03/2024 | 4.06 | 4.08 | 4.04 | 4.04 | 1,831,565 | 7,413,104 |
08/03/2024 | 4.00 | 4.08 | 4.00 | 4.06 | 3,976,230 | 16,100,070 |
07/03/2024 | 3.98 | 4.00 | 3.98 | 4.00 | 1,376,227 | 5,483,096 |
06/03/2024 | 3.98 | 4.00 | 3.96 | 3.98 | 763,806 | 3,040,812 |
05/03/2024 | 3.96 | 4.00 | 3.96 | 3.98 | 1,384,520 | 5,512,874 |
04/03/2024 | 3.98 | 4.02 | 3.96 | 3.96 | 2,884,998 | 11,493,708 |
01/03/2024 | 3.92 | 4.00 | 3.92 | 3.96 | 2,284,911 | 9,037,880 |
29/02/2024 | 3.92 | 3.96 | 3.92 | 3.92 | 3,859,115 | 15,178,920 |
28/02/2024 | 3.98 | 3.98 | 3.92 | 3.92 | 5,756,092 | 22,705,334 |
27/02/2024 | 4.06 | 4.08 | 3.98 | 3.98 | 7,282,513 | 29,313,356 |
23/02/2024 | 3.98 | 4.04 | 3.98 | 4.02 | 1,677,832 | 6,728,270 |
22/02/2024 | 3.98 | 4.02 | 3.94 | 4.00 | 2,507,969 | 9,964,426 |
21/02/2024 | 3.98 | 4.00 | 3.94 | 3.98 | 1,408,922 | 5,590,292 |
20/02/2024 | 3.94 | 3.98 | 3.94 | 3.98 | 866,986 | 3,438,444 |
19/02/2024 | 4.00 | 4.00 | 3.96 | 3.96 | 4,205,189 | 16,693,816 |
16/02/2024 | 4.08 | 4.10 | 4.00 | 4.00 | 2,184,209 | 8,821,158 |
15/02/2024 | 4.04 | 4.06 | 4.02 | 4.04 | 581,898 | 2,349,510 |
14/02/2024 | 3.98 | 4.06 | 3.98 | 4.04 | 2,159,960 | 8,697,890 |
13/02/2024 | 4.02 | 4.02 | 3.98 | 3.98 | 1,355,652 | 5,419,414 |
12/02/2024 | 4.04 | 4.04 | 4.00 | 4.02 | 507,893 | 2,040,804 |
09/02/2024 | 4.04 | 4.04 | 4.00 | 4.00 | 1,216,360 | 4,892,740 |
08/02/2024 | 4.00 | 4.06 | 3.96 | 4.06 | 4,250,894 | 17,086,850 |
07/02/2024 | 3.98 | 4.04 | 3.98 | 4.00 | 2,930,740 | 11,755,842 |
06/02/2024 | 3.92 | 4.00 | 3.92 | 3.96 | 1,823,815 | 7,234,184 |
05/02/2024 | 4.00 | 4.00 | 3.92 | 3.92 | 3,016,653 | 11,906,302 |
02/02/2024 | 3.94 | 4.00 | 3.94 | 4.00 | 1,577,622 | 6,269,046 |
01/02/2024 | 3.92 | 3.98 | 3.92 | 3.92 | 1,108,287 | 4,368,740 |
31/01/2024 | 3.92 | 3.96 | 3.90 | 3.92 | 1,470,800 | 5,774,660 |
30/01/2024 | 3.98 | 4.00 | 3.92 | 3.94 | 1,631,574 | 6,453,260 |
29/01/2024 | 3.96 | 4.02 | 3.96 | 3.96 | 2,612,524 | 10,402,730 |
26/01/2024 | 4.02 | 4.08 | 3.94 | 3.94 | 5,014,956 | 20,033,210 |
25/01/2024 | 4.00 | 4.04 | 3.98 | 4.02 | 919,536 | 3,682,184 |
24/01/2024 | 3.90 | 4.04 | 3.90 | 4.00 | 6,636,027 | 26,479,404 |
23/01/2024 | 4.10 | 4.12 | 3.94 | 3.94 | 4,491,299 | 18,028,264 |
22/01/2024 | 4.14 | 4.14 | 4.08 | 4.12 | 2,225,535 | 9,138,698 |
19/01/2024 | 4.08 | 4.12 | 4.08 | 4.10 | 1,471,945 | 6,048,644 |
18/01/2024 | 4.10 | 4.12 | 4.06 | 4.06 | 4,425,325 | 18,048,138 |
17/01/2024 | 4.24 | 4.24 | 4.08 | 4.12 | 6,495,872 | 26,868,478 |
16/01/2024 | 4.24 | 4.26 | 4.20 | 4.26 | 5,681,670 | 24,027,240 |
15/01/2024 | 4.22 | 4.26 | 4.18 | 4.24 | 8,904,348 | 37,597,004 |
12/01/2024 | 4.26 | 4.28 | 4.16 | 4.16 | 7,026,701 | 29,501,406 |
11/01/2024 | 4.10 | 4.24 | 4.10 | 4.24 | 20,886,390 | 86,800,370 |
10/01/2024 | 3.96 | 4.12 | 3.96 | 4.10 | 9,505,572 | 38,684,262 |
09/01/2024 | 4.02 | 4.08 | 3.98 | 3.98 | 5,583,697 | 22,524,650 |
08/01/2024 | 3.98 | 4.02 | 3.96 | 4.02 | 1,521,126 | 6,072,588 |
05/01/2024 | 3.98 | 4.00 | 3.94 | 3.98 | 1,163,590 | 4,617,630 |
04/01/2024 | 4.00 | 4.02 | 3.96 | 3.98 | 2,447,992 | 9,758,120 |
03/01/2024 | 4.02 | 4.04 | 3.98 | 4.02 | 1,676,625 | 6,724,170 |
Remark : Volume from SET main board.