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.