Historical Price

Filter Dates:
From To

Historical price from Jul 10, 2024 to Oct 04, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(09/09/2024 to 20/09/2024)
4.24 4.64 4.24 4.64 109,627,903 487,302,094
Previous 4 weeks
(09/08/2024 to 06/09/2024)
4.04 4.28 3.82 4.22 124,921,720 502,497,176
Daily Historical Data
04/10/2024 4.68 4.70 4.62 4.64 7,606,691 35,468,482
03/10/2024 4.70 4.76 4.60 4.70 6,928,386 32,458,310
02/10/2024 4.78 4.84 4.70 4.70 7,437,883 35,421,918
01/10/2024 4.72 4.76 4.68 4.74 8,674,567 40,901,634
30/09/2024 4.66 4.72 4.64 4.68 6,745,831 31,569,508
27/09/2024 4.60 4.68 4.60 4.66 5,885,508 27,404,930
26/09/2024 4.62 4.68 4.60 4.60 6,153,222 28,583,852
25/09/2024 4.64 4.68 4.56 4.66 5,304,937 24,598,130
24/09/2024 4.66 4.68 4.62 4.66 5,832,312 27,144,756
23/09/2024 4.66 4.66 4.58 4.66 7,527,730 34,892,862
20/09/2024 4.60 4.64 4.58 4.64 8,633,593 39,723,934
19/09/2024 4.46 4.62 4.44 4.60 14,731,426 67,258,736
18/09/2024 4.46 4.48 4.40 4.42 3,419,025 15,122,570
17/09/2024 4.54 4.54 4.44 4.44 4,140,319 18,514,198
16/09/2024 4.44 4.54 4.42 4.54 13,601,136 60,951,418
13/09/2024 4.36 4.42 4.36 4.38 4,921,154 21,595,322
12/09/2024 4.46 4.48 4.34 4.34 11,689,626 51,425,734
11/09/2024 4.42 4.46 4.38 4.44 6,665,374 29,442,270
10/09/2024 4.46 4.48 4.34 4.48 11,457,695 50,591,102
09/09/2024 4.24 4.44 4.24 4.42 30,368,555 132,676,810
06/09/2024 4.20 4.28 4.16 4.22 24,053,297 101,423,776
05/09/2024 4.06 4.18 4.06 4.16 17,708,434 72,930,470
04/09/2024 4.06 4.06 4.02 4.04 2,232,343 9,024,772
03/09/2024 4.04 4.08 4.02 4.08 2,754,002 11,166,136
02/09/2024 4.02 4.04 4.00 4.04 2,339,898 9,411,810
30/08/2024 4.02 4.04 4.00 4.00 3,037,115 12,190,524
29/08/2024 3.98 4.04 3.96 4.02 4,128,927 16,552,966
28/08/2024 3.98 4.02 3.96 3.98 4,925,282 19,650,318
27/08/2024 4.00 4.02 3.98 3.98 4,133,046 16,531,010
26/08/2024 3.96 4.00 3.92 4.00 3,905,912 15,484,984
23/08/2024 3.96 3.98 3.92 3.92 5,238,647 20,654,824
22/08/2024 3.88 4.00 3.86 3.94 9,207,151 36,506,944
21/08/2024 3.88 3.92 3.84 3.88 3,522,812 13,670,236
20/08/2024 3.92 3.92 3.88 3.88 8,938,330 34,900,936
19/08/2024 3.86 3.94 3.84 3.90 3,329,037 12,961,654
16/08/2024 3.90 3.90 3.84 3.88 3,410,517 13,203,716
15/08/2024 3.92 3.92 3.86 3.86 1,655,337 6,409,828
14/08/2024 3.90 3.92 3.86 3.92 4,570,785 17,797,016
13/08/2024 3.94 3.98 3.82 3.88 13,125,909 51,094,418
09/08/2024 4.04 4.06 4.02 4.02 2,704,939 10,930,838
08/08/2024 4.08 4.08 4.02 4.04 1,165,621 4,709,440
07/08/2024 4.02 4.08 4.00 4.08 4,489,535 18,178,226
06/08/2024 4.00 4.04 3.94 3.98 4,928,570 19,699,866
05/08/2024 4.10 4.10 3.98 3.98 11,165,620 44,894,784
02/08/2024 4.10 4.14 4.08 4.14 3,430,104 14,120,558
01/08/2024 4.16 4.16 4.10 4.10 1,998,813 8,236,128
31/07/2024 4.14 4.16 4.10 4.16 3,582,868 14,826,766
30/07/2024 4.06 4.12 4.06 4.12 3,851,265 15,758,994
26/07/2024 4.08 4.08 4.04 4.06 2,241,465 9,112,138
25/07/2024 4.08 4.10 4.04 4.08 3,647,822 14,842,180
24/07/2024 4.08 4.12 4.06 4.12 2,982,067 12,198,062
23/07/2024 4.14 4.14 4.04 4.06 6,802,289 27,766,022
19/07/2024 4.14 4.16 4.08 4.10 4,265,969 17,517,070
18/07/2024 4.12 4.16 4.10 4.16 5,092,516 21,016,046
17/07/2024 4.16 4.16 4.10 4.14 2,652,529 10,945,800
16/07/2024 4.12 4.18 4.10 4.16 7,481,325 31,030,496
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
Remark : Volume from SET main board.