Historical price from 23 Dec 2022 To 20 Mar 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 20 February 2023 To 03 March 2023 ) |
4.52 | 4.70 | 4.24 | 4.50 | 206,644,499 | 931,080,650 |
| Previous 4 weeks
( 23 January 2023 To 17 February 2023 ) |
4.38 | 4.62 | 4.16 | 4.48 | 303,788,397 | 1,346,969,692 |
| Daily Historical Data | ||||||
| 20 March 2023 | 4.20 | 4.20 | 4.04 | 4.06 | 10,128,417 | 41,566,880 |
| 17 March 2023 | 4.24 | 4.26 | 4.14 | 4.18 | 9,751,493 | 40,874,692 |
| 16 March 2023 | 4.10 | 4.26 | 4.00 | 4.26 | 26,422,149 | 108,787,280 |
| 15 March 2023 | 4.26 | 4.30 | 4.18 | 4.22 | 12,760,800 | 54,065,108 |
| 14 March 2023 | 4.24 | 4.32 | 4.12 | 4.18 | 21,093,383 | 88,834,972 |
| 13 March 2023 | 4.50 | 4.50 | 4.28 | 4.28 | 21,407,585 | 93,362,202 |
| 10 March 2023 | 4.56 | 4.56 | 4.44 | 4.50 | 9,623,301 | 43,313,652 |
| 09 March 2023 | 4.60 | 4.64 | 4.54 | 4.56 | 11,311,427 | 51,863,526 |
| 08 March 2023 | 4.58 | 4.64 | 4.56 | 4.62 | 11,038,442 | 50,802,162 |
| 07 March 2023 | 4.50 | 4.64 | 4.50 | 4.62 | 14,561,281 | 67,019,872 |
| 03 March 2023 | 4.58 | 4.58 | 4.48 | 4.50 | 14,509,073 | 65,578,660 |
| 02 March 2023 | 4.66 | 4.66 | 4.52 | 4.54 | 11,542,846 | 52,892,462 |
| 01 March 2023 | 4.60 | 4.70 | 4.58 | 4.64 | 26,131,936 | 121,529,888 |
| 28 February 2023 | 4.50 | 4.60 | 4.42 | 4.58 | 17,346,726 | 78,146,872 |
| 27 February 2023 | 4.48 | 4.56 | 4.24 | 4.48 | 52,198,448 | 229,929,696 |
| 24 February 2023 | 4.60 | 4.64 | 4.52 | 4.60 | 19,327,845 | 88,792,580 |
| 23 February 2023 | 4.50 | 4.64 | 4.48 | 4.60 | 21,595,047 | 98,969,750 |
| 22 February 2023 | 4.46 | 4.54 | 4.40 | 4.50 | 19,621,019 | 88,130,520 |
| 21 February 2023 | 4.40 | 4.46 | 4.30 | 4.42 | 16,450,190 | 71,949,166 |
| 20 February 2023 | 4.52 | 4.52 | 4.40 | 4.42 | 7,921,369 | 35,161,056 |
| 17 February 2023 | 4.40 | 4.50 | 4.36 | 4.48 | 18,148,386 | 80,653,546 |
| 16 February 2023 | 4.40 | 4.48 | 4.36 | 4.42 | 15,434,758 | 68,237,122 |
| 15 February 2023 | 4.40 | 4.48 | 4.36 | 4.42 | 12,385,447 | 54,799,702 |
| 14 February 2023 | 4.40 | 4.46 | 4.38 | 4.40 | 13,508,351 | 59,641,246 |
| 13 February 2023 | 4.44 | 4.46 | 4.34 | 4.38 | 6,872,051 | 30,134,448 |
| 10 February 2023 | 4.44 | 4.50 | 4.42 | 4.44 | 7,130,991 | 31,809,920 |
| 09 February 2023 | 4.40 | 4.48 | 4.38 | 4.46 | 11,806,215 | 52,245,944 |
| 08 February 2023 | 4.44 | 4.44 | 4.38 | 4.40 | 6,314,133 | 27,811,928 |
| 07 February 2023 | 4.48 | 4.50 | 4.40 | 4.44 | 8,944,234 | 39,710,522 |
| 06 February 2023 | 4.50 | 4.50 | 4.46 | 4.50 | 5,232,014 | 23,477,322 |
| 03 February 2023 | 4.44 | 4.50 | 4.42 | 4.50 | 11,052,020 | 49,366,858 |
| 02 February 2023 | 4.40 | 4.46 | 4.38 | 4.44 | 7,427,174 | 32,870,180 |
| 01 February 2023 | 4.40 | 4.44 | 4.36 | 4.40 | 8,458,873 | 37,151,154 |
| 31 January 2023 | 4.38 | 4.46 | 4.38 | 4.40 | 8,556,261 | 37,804,738 |
| 30 January 2023 | 4.38 | 4.44 | 4.32 | 4.40 | 24,354,430 | 106,583,332 |
| 27 January 2023 | 4.58 | 4.62 | 4.16 | 4.38 | 62,418,230 | 272,486,658 |
| 26 January 2023 | 4.52 | 4.60 | 4.50 | 4.56 | 13,914,374 | 63,316,228 |
| 25 January 2023 | 4.54 | 4.60 | 4.50 | 4.52 | 16,774,591 | 76,424,928 |
| 24 January 2023 | 4.48 | 4.56 | 4.42 | 4.54 | 30,279,243 | 136,630,680 |
| 23 January 2023 | 4.38 | 4.48 | 4.38 | 4.46 | 14,776,621 | 65,813,236 |
| 20 January 2023 | 4.40 | 4.42 | 4.34 | 4.36 | 9,849,102 | 43,114,534 |
| 19 January 2023 | 4.36 | 4.42 | 4.34 | 4.38 | 6,052,796 | 26,567,348 |
| 18 January 2023 | 4.40 | 4.46 | 4.38 | 4.38 | 12,774,339 | 56,305,394 |
| 17 January 2023 | 4.32 | 4.44 | 4.28 | 4.38 | 21,006,905 | 92,070,888 |
| 16 January 2023 | 4.26 | 4.36 | 4.26 | 4.32 | 18,252,158 | 78,881,300 |
| 13 January 2023 | 4.28 | 4.28 | 4.20 | 4.24 | 11,172,395 | 47,347,950 |
| 12 January 2023 | 4.16 | 4.30 | 4.16 | 4.28 | 23,669,367 | 100,973,888 |
| 11 January 2023 | 4.20 | 4.20 | 4.12 | 4.16 | 11,583,117 | 48,099,542 |
| 10 January 2023 | 4.24 | 4.26 | 4.18 | 4.22 | 10,020,713 | 42,176,168 |
| 09 January 2023 | 4.28 | 4.28 | 4.22 | 4.24 | 10,104,258 | 42,981,308 |
| 06 January 2023 | 4.18 | 4.26 | 4.18 | 4.26 | 17,203,378 | 72,821,038 |
| 05 January 2023 | 4.20 | 4.28 | 4.16 | 4.16 | 27,305,478 | 114,729,224 |
| 04 January 2023 | 4.16 | 4.20 | 4.12 | 4.20 | 14,279,757 | 59,614,832 |
| 03 January 2023 | 4.10 | 4.18 | 4.10 | 4.14 | 15,105,644 | 62,531,176 |
| 30 December 2022 | 4.10 | 4.12 | 4.06 | 4.08 | 6,602,221 | 26,980,096 |
| 29 December 2022 | 4.10 | 4.12 | 4.06 | 4.08 | 8,830,124 | 36,086,786 |
| 28 December 2022 | 4.10 | 4.12 | 4.06 | 4.10 | 11,940,363 | 48,872,312 |
| 27 December 2022 | 4.02 | 4.12 | 4.00 | 4.06 | 27,769,422 | 112,868,620 |
| 26 December 2022 | 3.90 | 3.96 | 3.90 | 3.96 | 6,286,032 | 24,706,566 |
| 23 December 2022 | 3.86 | 3.90 | 3.84 | 3.90 | 3,900,003 | 15,123,968 |
Remark : Volume from SET main board.