Historical Price

Filter Dates:
From To

Historical price from Dec 29, 2022 to Mar 24, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(24/02/2023 to 10/03/2023)		 4.00 4.00 3.80 3.92 40,582,945 158,134,050
Previous 4 weeks
(27/01/2023 to 23/02/2023)		 3.98 4.20 3.98 4.04 48,333,243 197,248,292
Daily Historical Data
24/03/2023 3.98 4.02 3.94 3.94 3,476,428 13,863,878
23/03/2023 3.88 3.98 3.88 3.98 5,597,519 22,066,870
22/03/2023 3.92 3.94 3.88 3.90 1,434,378 5,617,702
21/03/2023 3.90 3.96 3.90 3.90 3,535,978 13,932,192
20/03/2023 3.84 3.90 3.84 3.90 1,076,030 4,166,326
17/03/2023 3.88 3.90 3.84 3.84 2,368,404 9,142,622
16/03/2023 3.82 3.86 3.82 3.84 1,897,316 7,273,550
15/03/2023 3.84 3.86 3.82 3.86 1,239,720 4,764,830
14/03/2023 3.84 3.86 3.76 3.82 5,101,594 19,406,044
13/03/2023 3.90 3.92 3.84 3.86 4,186,244 16,207,004
10/03/2023 3.94 3.96 3.92 3.92 2,121,120 8,334,910
09/03/2023 3.90 3.96 3.90 3.94 1,515,263 5,961,442
08/03/2023 3.94 3.96 3.88 3.90 1,594,430 6,233,118
07/03/2023 3.84 3.96 3.82 3.96 2,562,036 9,999,222
03/03/2023 3.82 3.86 3.80 3.80 3,066,357 11,718,216
02/03/2023 3.88 3.88 3.82 3.82 2,024,107 7,793,132
01/03/2023 3.94 3.96 3.84 3.84 2,638,252 10,245,962
28/02/2023 3.90 3.98 3.90 3.98 1,670,859 6,602,252
27/02/2023 3.90 3.92 3.88 3.90 3,654,233 14,239,694
24/02/2023 4.00 4.00 3.86 3.92 19,736,288 77,006,102
23/02/2023 4.04 4.04 4.02 4.04 755,750 3,044,956
22/02/2023 4.02 4.06 4.02 4.04 1,061,940 4,282,150
21/02/2023 4.04 4.06 4.02 4.04 1,506,808 6,075,350
20/02/2023 4.02 4.06 4.02 4.04 1,071,118 4,327,126
17/02/2023 4.02 4.06 4.02 4.02 2,018,283 8,134,998
16/02/2023 4.02 4.06 4.02 4.02 1,309,775 5,288,082
15/02/2023 4.12 4.12 4.04 4.04 2,462,426 9,997,624
14/02/2023 4.02 4.12 4.02 4.12 3,580,118 14,557,930
13/02/2023 4.06 4.10 4.02 4.02 3,459,120 13,982,212
10/02/2023 4.10 4.12 4.06 4.06 2,800,220 11,415,680
09/02/2023 4.08 4.10 4.06 4.10 654,965 2,670,642
08/02/2023 4.10 4.12 4.06 4.08 2,547,336 10,409,158
07/02/2023 4.12 4.14 4.08 4.12 1,427,266 5,862,572
06/02/2023 4.14 4.14 4.10 4.12 2,544,057 10,475,362
03/02/2023 4.10 4.20 4.06 4.12 11,632,453 48,227,664
02/02/2023 4.06 4.10 4.04 4.08 2,140,505 8,729,018
01/02/2023 4.02 4.08 4.02 4.08 2,105,696 8,551,950
31/01/2023 4.08 4.08 4.02 4.04 2,714,618 10,976,338
30/01/2023 4.00 4.08 4.00 4.06 1,244,122 5,037,584
27/01/2023 3.98 4.04 3.98 4.02 1,296,667 5,201,896
26/01/2023 4.04 4.06 3.98 4.00 5,174,419 20,758,290
25/01/2023 4.08 4.10 4.02 4.04 2,923,474 11,857,524
24/01/2023 4.08 4.12 4.08 4.08 2,348,204 9,608,108
23/01/2023 4.14 4.14 4.04 4.08 8,893,599 36,330,958
20/01/2023 4.16 4.18 4.12 4.16 1,808,707 7,505,610
19/01/2023 4.18 4.20 4.14 4.18 1,689,034 7,028,908
18/01/2023 4.14 4.18 4.14 4.18 2,232,221 9,281,968
17/01/2023 4.20 4.24 4.12 4.12 2,406,086 10,052,166
16/01/2023 4.24 4.26 4.20 4.22 1,444,080 6,105,106
13/01/2023 4.28 4.30 4.20 4.24 2,908,008 12,340,668
12/01/2023 4.30 4.34 4.24 4.30 9,989,681 42,906,736
11/01/2023 4.20 4.28 4.20 4.28 9,117,148 38,717,214
10/01/2023 4.22 4.24 4.18 4.20 3,482,216 14,662,974
09/01/2023 4.24 4.26 4.18 4.20 6,195,611 26,109,654
06/01/2023 4.26 4.28 4.20 4.26 4,707,363 19,964,692
05/01/2023 4.16 4.26 4.16 4.26 15,056,251 63,624,548
04/01/2023 4.14 4.18 4.10 4.18 10,197,168 42,341,322
03/01/2023 4.10 4.12 4.08 4.12 4,263,430 17,490,768
30/12/2022 4.12 4.14 4.10 4.10 2,890,342 11,902,116
29/12/2022 4.04 4.14 4.02 4.12 9,392,260 38,538,902
Remark : Volume from SET main board.