Historical Price

Filter Dates:
From To

Historical price from Jul 06, 2023 to Oct 02, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(05/09/2023 to 18/09/2023)
3.88 4.10 3.86 3.98 29,985,177 120,406,654
Previous 4 weeks
(07/08/2023 to 04/09/2023)
3.60 4.02 3.52 3.86 44,002,897 169,561,420
Daily Historical Data
02/10/2023 3.84 3.86 3.80 3.86 1,015,156 3,888,142
29/09/2023 3.80 3.88 3.80 3.86 828,883 3,192,848
28/09/2023 3.84 3.90 3.82 3.82 1,544,977 5,954,270
27/09/2023 3.86 3.86 3.80 3.84 2,000,951 7,665,140
26/09/2023 3.90 3.92 3.86 3.86 3,113,772 12,088,482
25/09/2023 3.98 3.98 3.90 3.92 1,412,112 5,540,576
22/09/2023 3.92 3.96 3.92 3.94 1,423,835 5,616,836
21/09/2023 3.90 3.96 3.90 3.94 776,320 3,054,902
20/09/2023 3.96 3.98 3.92 3.94 1,954,558 7,718,314
19/09/2023 3.98 4.00 3.96 3.98 1,284,227 5,098,614
18/09/2023 4.00 4.02 3.98 3.98 2,080,089 8,312,214
15/09/2023 4.06 4.08 4.02 4.02 1,772,659 7,157,584
14/09/2023 4.00 4.06 3.98 4.06 3,928,000 15,851,182
13/09/2023 4.06 4.06 3.96 3.96 3,010,466 12,038,402
12/09/2023 4.08 4.10 4.02 4.04 5,505,235 22,304,634
11/09/2023 4.00 4.08 3.98 4.08 9,203,565 37,108,876
08/09/2023 3.94 3.98 3.92 3.98 2,234,721 8,825,730
07/09/2023 3.90 3.96 3.90 3.92 1,499,697 5,892,360
06/09/2023 3.88 3.90 3.88 3.90 394,841 1,536,016
05/09/2023 3.88 3.90 3.86 3.88 355,904 1,379,656
04/09/2023 3.92 3.92 3.86 3.86 1,234,565 4,794,224
01/09/2023 3.94 3.94 3.90 3.92 509,221 1,990,292
31/08/2023 3.96 3.96 3.84 3.96 4,643,910 18,111,804
30/08/2023 3.96 3.98 3.92 3.98 1,227,132 4,858,078
29/08/2023 4.02 4.02 3.92 3.92 1,572,785 6,233,430
28/08/2023 4.00 4.02 3.98 3.98 1,528,115 6,090,988
25/08/2023 3.92 3.98 3.92 3.98 1,467,294 5,809,338
24/08/2023 3.92 3.98 3.88 3.94 3,069,572 12,100,654
23/08/2023 3.90 3.92 3.82 3.92 3,510,621 13,621,500
22/08/2023 3.90 3.94 3.88 3.88 1,602,387 6,254,778
21/08/2023 3.88 3.96 3.88 3.90 3,176,457 12,451,378
18/08/2023 3.82 3.92 3.80 3.90 5,320,056 20,634,662
17/08/2023 3.80 3.82 3.76 3.82 1,335,377 5,059,136
16/08/2023 3.84 3.84 3.74 3.80 1,453,614 5,496,360
15/08/2023 3.80 3.82 3.74 3.76 2,373,005 8,995,352
11/08/2023 3.68 3.84 3.68 3.80 7,768,359 29,185,486
10/08/2023 3.56 3.62 3.54 3.58 615,392 2,206,086
09/08/2023 3.54 3.56 3.52 3.56 340,732 1,207,332
08/08/2023 3.56 3.58 3.52 3.52 673,034 2,385,810
07/08/2023 3.60 3.62 3.54 3.56 581,269 2,074,732
04/08/2023 3.56 3.60 3.56 3.60 273,437 979,938
03/08/2023 3.62 3.64 3.56 3.56 982,443 3,530,758
02/08/2023 3.64 3.64 3.60 3.64 1,090,564 3,950,932
31/07/2023 3.58 3.62 3.58 3.62 1,373,392 4,953,076
27/07/2023 3.56 3.58 3.52 3.56 944,958 3,367,418
26/07/2023 3.60 3.60 3.50 3.56 2,198,191 7,799,192
25/07/2023 3.60 3.62 3.58 3.60 374,348 1,345,316
24/07/2023 3.62 3.62 3.58 3.60 409,837 1,477,464
21/07/2023 3.62 3.62 3.58 3.58 448,855 1,615,000
20/07/2023 3.62 3.64 3.60 3.62 272,785 985,674
19/07/2023 3.60 3.64 3.60 3.64 417,625 1,511,896
18/07/2023 3.62 3.62 3.58 3.62 637,326 2,293,692
17/07/2023 3.56 3.64 3.56 3.62 990,501 3,568,804
14/07/2023 3.54 3.58 3.54 3.56 640,805 2,283,272
13/07/2023 3.60 3.60 3.52 3.56 746,276 2,656,102
12/07/2023 3.58 3.58 3.52 3.54 1,004,762 3,560,804
11/07/2023 3.58 3.58 3.54 3.56 637,563 2,270,512
10/07/2023 3.58 3.58 3.54 3.56 875,200 3,113,652
07/07/2023 3.56 3.60 3.56 3.58 315,688 1,132,534
06/07/2023 3.60 3.60 3.56 3.58 504,879 1,807,250
Remark : Volume from SET main board.