Filter Dates:

Historical price from 03 Jan 2024 To 27 Mar 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 February 2024 To 13 March 2024 )
2.54 2.78 2.34 2.74 111,537,952 287,900,356
Previous 4 weeks
( 31 January 2024 To 28 February 2024 )
2.46 2.60 2.22 2.54 149,488,272 363,795,782
Daily Historical Data
27 March 2024 2.56 2.70 2.56 2.70 9,791,311 26,067,670
26 March 2024 2.54 2.60 2.52 2.56 5,830,250 14,953,730
25 March 2024 2.64 2.66 2.52 2.54 17,609,957 45,243,398
22 March 2024 2.68 2.72 2.64 2.64 7,708,254 20,626,734
21 March 2024 2.64 2.68 2.60 2.68 10,669,200 28,213,612
20 March 2024 2.62 2.62 2.56 2.60 4,897,135 12,701,948
19 March 2024 2.66 2.66 2.60 2.60 5,063,608 13,274,998
18 March 2024 2.70 2.70 2.62 2.64 6,668,750 17,661,978
15 March 2024 2.70 2.72 2.68 2.68 3,517,974 9,489,644
14 March 2024 2.70 2.74 2.70 2.72 4,964,472 13,502,448
13 March 2024 2.70 2.78 2.68 2.74 10,150,232 27,741,104
12 March 2024 2.72 2.74 2.66 2.68 5,103,044 13,717,852
11 March 2024 2.66 2.72 2.66 2.70 8,595,626 23,185,238
08 March 2024 2.60 2.76 2.60 2.68 36,576,600 97,905,652
07 March 2024 2.52 2.54 2.46 2.54 14,268,711 35,793,202
06 March 2024 2.36 2.50 2.36 2.50 9,864,719 24,201,922
05 March 2024 2.36 2.40 2.34 2.36 6,909,996 16,344,442
04 March 2024 2.44 2.44 2.34 2.36 7,586,932 18,075,764
01 March 2024 2.48 2.52 2.44 2.44 4,686,177 11,581,054
29 February 2024 2.54 2.54 2.44 2.46 7,795,915 19,354,126
28 February 2024 2.54 2.60 2.50 2.54 9,718,064 24,721,826
27 February 2024 2.54 2.60 2.50 2.56 11,680,614 29,873,790
23 February 2024 2.50 2.54 2.46 2.52 11,352,802 28,453,248
22 February 2024 2.44 2.54 2.42 2.50 37,129,889 92,045,194
21 February 2024 2.28 2.40 2.26 2.38 10,484,270 24,635,508
20 February 2024 2.28 2.28 2.22 2.26 3,371,617 7,588,218
19 February 2024 2.30 2.32 2.26 2.26 5,832,948 13,362,016
16 February 2024 2.30 2.32 2.28 2.30 2,822,068 6,496,000
15 February 2024 2.34 2.36 2.30 2.30 3,842,498 8,928,460
14 February 2024 2.36 2.36 2.30 2.32 5,944,905 13,802,182
13 February 2024 2.36 2.38 2.34 2.36 3,530,202 8,335,818
12 February 2024 2.36 2.38 2.32 2.34 2,722,139 6,378,834
09 February 2024 2.34 2.36 2.34 2.34 990,901 2,328,216
08 February 2024 2.40 2.42 2.34 2.34 3,502,494 8,296,542
07 February 2024 2.38 2.40 2.32 2.40 6,222,404 14,714,888
06 February 2024 2.46 2.46 2.36 2.38 10,029,460 24,206,790
05 February 2024 2.50 2.50 2.46 2.46 3,057,771 7,545,068
02 February 2024 2.44 2.50 2.42 2.48 9,474,609 23,354,462
01 February 2024 2.36 2.42 2.36 2.40 2,797,412 6,710,752
31 January 2024 2.46 2.46 2.38 2.40 4,981,205 12,017,970
30 January 2024 2.42 2.48 2.38 2.46 6,451,720 15,694,708
29 January 2024 2.40 2.42 2.38 2.42 3,862,345 9,283,230
26 January 2024 2.40 2.40 2.32 2.40 5,129,355 12,127,438
25 January 2024 2.30 2.42 2.30 2.36 16,509,816 39,116,636
24 January 2024 2.20 2.28 2.18 2.28 9,741,732 21,952,722
23 January 2024 2.28 2.28 2.20 2.20 4,854,958 10,800,568
22 January 2024 2.32 2.32 2.24 2.26 2,541,704 5,775,166
19 January 2024 2.30 2.32 2.28 2.30 2,253,643 5,176,406
18 January 2024 2.28 2.34 2.28 2.28 3,137,960 7,212,824
17 January 2024 2.32 2.34 2.28 2.28 4,762,647 10,967,794
16 January 2024 2.36 2.36 2.32 2.32 1,763,716 4,131,802
15 January 2024 2.36 2.40 2.34 2.34 2,068,161 4,898,998
12 January 2024 2.34 2.38 2.34 2.36 2,233,154 5,278,324
11 January 2024 2.40 2.42 2.34 2.34 6,125,950 14,460,250
10 January 2024 2.44 2.46 2.40 2.40 4,867,501 11,785,280
09 January 2024 2.48 2.50 2.44 2.44 4,545,612 11,184,952
08 January 2024 2.52 2.52 2.44 2.44 6,139,636 15,228,072
05 January 2024 2.52 2.56 2.50 2.52 6,541,420 16,527,964
04 January 2024 2.42 2.52 2.42 2.50 12,740,828 31,429,534
03 January 2024 2.38 2.46 2.38 2.40 9,411,975 22,819,398

Remark : Volume from SET main board.