Historical Price

Filter Dates:
From To

Historical price from Mar 12, 2024 to Jun 13, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/05/2024 to 29/05/2024)
4.04 4.16 3.94 4.06 37,900,129 149,426,702
Previous 4 weeks
(10/04/2024 to 14/05/2024)
4.04 4.08 3.78 4.04 54,856,417 216,129,202
Daily Historical Data
13/06/2024 4.14 4.22 4.08 4.16 16,944,158 70,224,068
12/06/2024 4.18 4.22 4.12 4.12 5,917,652 24,647,652
11/06/2024 4.12 4.32 4.12 4.18 27,552,488 115,996,704
10/06/2024 4.22 4.22 4.10 4.14 9,377,075 38,902,528
07/06/2024 4.06 4.22 4.06 4.18 16,247,845 67,663,514
06/06/2024 4.04 4.06 4.00 4.04 4,251,195 17,154,964
05/06/2024 4.02 4.08 4.00 4.04 3,609,656 14,621,836
04/06/2024 3.94 4.10 3.94 4.00 11,816,669 47,587,094
31/05/2024 4.10 4.12 3.80 3.80 27,237,917 105,184,774
30/05/2024 4.06 4.12 4.06 4.08 4,001,910 16,336,926
29/05/2024 4.06 4.10 4.04 4.06 4,454,424 18,156,230
28/05/2024 4.12 4.14 4.04 4.04 5,398,793 22,034,688
27/05/2024 4.00 4.16 4.00 4.14 8,865,871 36,308,474
24/05/2024 4.02 4.04 4.00 4.00 2,620,272 10,524,832
23/05/2024 4.04 4.06 4.02 4.04 2,115,493 8,534,240
21/05/2024 4.02 4.04 4.00 4.04 2,950,026 11,850,528
20/05/2024 4.02 4.04 3.98 4.02 3,784,489 15,173,236
17/05/2024 4.04 4.06 4.00 4.02 1,742,187 7,013,956
16/05/2024 4.00 4.04 3.98 4.04 2,023,663 8,115,072
15/05/2024 4.04 4.04 3.94 3.96 3,944,911 11,715,446
14/05/2024 4.08 4.08 4.00 4.04 1,232,488 4,974,864
13/05/2024 4.08 4.08 4.02 4.06 1,700,859 6,886,640
10/05/2024 4.02 4.04 3.98 4.02 1,874,940 7,522,634
09/05/2024 4.02 4.02 3.98 4.00 1,438,317 5,745,426
08/05/2024 3.98 4.00 3.96 4.00 2,724,984 10,833,940
07/05/2024 3.92 3.98 3.90 3.98 3,084,667 12,178,032
03/05/2024 3.90 3.94 3.88 3.90 1,775,959 6,951,482
02/05/2024 3.88 3.90 3.88 3.90 644,264 2,504,890
30/04/2024 3.86 3.90 3.84 3.90 2,305,326 8,915,672
29/04/2024 3.82 3.86 3.82 3.82 2,028,258 7,775,762
26/04/2024 3.84 3.86 3.80 3.82 2,295,418 8,794,944
25/04/2024 3.80 3.84 3.78 3.82 3,265,288 12,460,848
24/04/2024 3.98 4.00 3.96 3.98 6,778,533 26,983,520
23/04/2024 3.94 4.00 3.92 3.98 4,465,203 17,647,536
22/04/2024 3.90 3.94 3.90 3.92 1,938,768 7,594,510
19/04/2024 3.92 3.92 3.88 3.88 3,002,002 11,694,318
18/04/2024 3.92 3.94 3.90 3.94 1,969,112 7,719,958
17/04/2024 3.98 4.00 3.90 3.90 7,441,941 29,276,388
11/04/2024 4.02 4.04 4.00 4.00 3,390,633 13,616,948
10/04/2024 4.04 4.06 4.02 4.02 1,499,457 6,050,890
09/04/2024 4.04 4.06 4.02 4.02 1,432,616 5,774,946
05/04/2024 4.04 4.08 4.02 4.04 909,127 3,679,518
04/04/2024 4.04 4.06 4.02 4.04 818,811 3,302,652
03/04/2024 4.02 4.06 4.02 4.02 2,116,127 8,533,268
02/04/2024 4.04 4.08 4.02 4.02 2,266,650 9,153,530
01/04/2024 4.08 4.08 4.04 4.04 1,099,779 4,459,326
29/03/2024 4.04 4.08 4.02 4.08 1,573,731 6,370,390
28/03/2024 4.06 4.08 4.02 4.02 1,716,578 6,942,248
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
Remark : Volume from SET main board.