Historical Price

Filter Dates:
From To

Historical price from Nov 23, 2023 to Feb 20, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/01/2024 to 06/02/2024)
3.90 4.08 3.90 3.96 25,811,794 102,603,720
Previous 4 weeks
(25/12/2023 to 23/01/2024)
3.84 4.28 3.84 3.94 92,415,598 379,688,274
Daily Historical Data
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
02/01/2024 3.96 4.06 3.92 4.04 4,118,663 16,513,448
28/12/2023 3.92 3.96 3.90 3.94 1,903,715 7,500,362
27/12/2023 3.92 3.92 3.90 3.92 1,263,374 4,951,670
26/12/2023 3.84 3.92 3.84 3.92 1,169,996 4,541,302
25/12/2023 3.84 3.88 3.84 3.86 452,163 1,741,830
22/12/2023 3.86 3.86 3.82 3.86 1,400,803 5,370,966
21/12/2023 3.88 3.90 3.84 3.88 2,069,065 8,013,000
20/12/2023 3.88 3.92 3.88 3.88 983,147 3,827,232
19/12/2023 3.96 3.96 3.88 3.88 1,697,284 6,604,770
18/12/2023 3.90 3.96 3.90 3.96 611,578 2,402,318
15/12/2023 3.94 4.00 3.94 3.94 2,037,644 8,077,326
14/12/2023 3.86 3.90 3.84 3.90 1,020,113 3,956,628
13/12/2023 3.96 3.96 3.82 3.82 2,903,162 11,214,406
12/12/2023 3.98 4.00 3.94 3.96 1,666,502 6,616,898
08/12/2023 3.96 4.00 3.94 3.98 1,645,804 6,525,262
07/12/2023 4.04 4.04 3.96 3.96 1,526,965 6,099,106
06/12/2023 4.02 4.04 4.00 4.04 2,650,020 10,663,228
04/12/2023 4.00 4.02 3.94 4.02 2,034,658 8,108,942
01/12/2023 4.06 4.06 3.98 3.98 1,718,869 6,895,198
30/11/2023 4.08 4.08 3.96 4.06 7,154,398 28,835,454
29/11/2023 3.96 4.06 3.88 4.06 4,112,475 16,368,970
28/11/2023 3.88 3.94 3.88 3.94 2,383,202 9,337,110
27/11/2023 3.86 3.88 3.82 3.88 721,348 2,778,978
24/11/2023 3.96 3.96 3.88 3.88 1,557,774 6,078,906
23/11/2023 3.96 3.96 3.88 3.94 2,080,111 8,151,744
Remark : Volume from SET main board.