Historical price from 22 Dec 2023 To 19 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 20 Feb 2024 To 05 Mar 2024 ) |
4.32 | 4.40 | 4.14 | 4.26 | 1,388,148 | 5,939,196 |
Previous 4 weeks ( 23 Jan 2024 To 19 Feb 2024 ) |
4.52 | 4.56 | 4.26 | 4.36 | 2,228,806 | 9,905,870 |
Daily Historical Data | ||||||
19 Mar 2024 | 4.40 | 4.60 | 4.40 | 4.54 | 470,518 | 2,124,864 |
18 Mar 2024 | 4.40 | 4.40 | 4.34 | 4.40 | 39,608 | 173,210 |
15 Mar 2024 | 4.40 | 4.40 | 4.34 | 4.38 | 80,602 | 351,428 |
14 Mar 2024 | 4.38 | 4.42 | 4.38 | 4.40 | 87,012 | 381,882 |
13 Mar 2024 | 4.36 | 4.38 | 4.34 | 4.38 | 132,146 | 574,458 |
12 Mar 2024 | 4.40 | 4.42 | 4.34 | 4.36 | 95,660 | 419,820 |
11 Mar 2024 | 4.34 | 4.42 | 4.32 | 4.38 | 195,317 | 852,698 |
08 Mar 2024 | 4.32 | 4.38 | 4.28 | 4.32 | 190,537 | 825,494 |
07 Mar 2024 | 4.30 | 4.30 | 4.28 | 4.30 | 104,920 | 450,272 |
06 Mar 2024 | 4.28 | 4.30 | 4.26 | 4.30 | 67,411 | 288,808 |
05 Mar 2024 | 4.30 | 4.30 | 4.26 | 4.26 | 138,317 | 590,980 |
04 Mar 2024 | 4.32 | 4.32 | 4.28 | 4.28 | 82,205 | 353,254 |
01 Mar 2024 | 4.30 | 4.32 | 4.26 | 4.30 | 160,016 | 685,992 |
29 Feb 2024 | 4.24 | 4.32 | 4.16 | 4.28 | 365,721 | 1,549,302 |
28 Feb 2024 | 4.36 | 4.36 | 4.14 | 4.14 | 340,520 | 1,450,678 |
27 Feb 2024 | 4.40 | 4.40 | 4.30 | 4.30 | 123,601 | 537,102 |
23 Feb 2024 | 4.40 | 4.40 | 4.28 | 4.34 | 34,400 | 148,850 |
22 Feb 2024 | 4.32 | 4.40 | 4.32 | 4.34 | 76,321 | 333,350 |
21 Feb 2024 | 4.34 | 4.38 | 4.32 | 4.32 | 20,800 | 90,546 |
20 Feb 2024 | 4.32 | 4.34 | 4.30 | 4.32 | 46,247 | 199,142 |
19 Feb 2024 | 4.32 | 4.36 | 4.30 | 4.36 | 38,312 | 165,290 |
16 Feb 2024 | 4.26 | 4.34 | 4.26 | 4.30 | 26,832 | 115,338 |
15 Feb 2024 | 4.40 | 4.40 | 4.26 | 4.26 | 248,637 | 1,076,062 |
14 Feb 2024 | 4.40 | 4.42 | 4.38 | 4.40 | 118,320 | 521,998 |
13 Feb 2024 | 4.36 | 4.42 | 4.32 | 4.38 | 137,103 | 598,318 |
12 Feb 2024 | 4.44 | 4.44 | 4.36 | 4.36 | 286,119 | 1,257,562 |
09 Feb 2024 | 4.46 | 4.50 | 4.46 | 4.48 | 53,281 | 238,368 |
08 Feb 2024 | 4.50 | 4.50 | 4.44 | 4.44 | 122,200 | 545,204 |
07 Feb 2024 | 4.50 | 4.52 | 4.48 | 4.48 | 83,300 | 374,304 |
06 Feb 2024 | 4.52 | 4.52 | 4.48 | 4.50 | 46,651 | 209,708 |
05 Feb 2024 | 4.50 | 4.52 | 4.48 | 4.50 | 83,410 | 375,762 |
02 Feb 2024 | 4.50 | 4.52 | 4.50 | 4.52 | 48,500 | 218,984 |
01 Feb 2024 | 4.44 | 4.52 | 4.44 | 4.52 | 63,623 | 285,560 |
31 Jan 2024 | 4.50 | 4.50 | 4.44 | 4.44 | 154,902 | 692,522 |
30 Jan 2024 | 4.54 | 4.54 | 4.48 | 4.52 | 45,907 | 206,308 |
29 Jan 2024 | 4.50 | 4.56 | 4.48 | 4.52 | 124,500 | 563,120 |
26 Jan 2024 | 4.48 | 4.50 | 4.46 | 4.46 | 88,600 | 396,766 |
25 Jan 2024 | 4.52 | 4.54 | 4.48 | 4.50 | 264,205 | 1,192,438 |
24 Jan 2024 | 4.50 | 4.50 | 4.46 | 4.50 | 100,903 | 453,718 |
23 Jan 2024 | 4.52 | 4.52 | 4.42 | 4.50 | 93,501 | 418,540 |
22 Jan 2024 | 4.50 | 4.54 | 4.42 | 4.52 | 188,811 | 844,510 |
19 Jan 2024 | 4.46 | 4.54 | 4.46 | 4.48 | 272,000 | 1,228,140 |
18 Jan 2024 | 4.44 | 4.46 | 4.42 | 4.46 | 62,602 | 277,656 |
17 Jan 2024 | 4.50 | 4.50 | 4.42 | 4.42 | 69,701 | 309,818 |
16 Jan 2024 | 4.48 | 4.52 | 4.46 | 4.48 | 56,201 | 252,130 |
15 Jan 2024 | 4.44 | 4.56 | 4.44 | 4.48 | 142,011 | 640,078 |
12 Jan 2024 | 4.36 | 4.44 | 4.36 | 4.42 | 60,122 | 265,382 |
11 Jan 2024 | 4.42 | 4.44 | 4.40 | 4.42 | 49,537 | 218,158 |
10 Jan 2024 | 4.52 | 4.52 | 4.40 | 4.40 | 111,514 | 495,672 |
09 Jan 2024 | 4.52 | 4.56 | 4.48 | 4.48 | 215,407 | 968,338 |
08 Jan 2024 | 4.60 | 4.60 | 4.48 | 4.48 | 111,800 | 505,564 |
05 Jan 2024 | 4.60 | 4.68 | 4.58 | 4.60 | 256,322 | 1,180,586 |
04 Jan 2024 | 4.46 | 4.62 | 4.46 | 4.60 | 525,472 | 2,395,734 |
03 Jan 2024 | 4.26 | 4.50 | 4.26 | 4.48 | 757,247 | 3,358,342 |
02 Jan 2024 | 4.22 | 4.28 | 4.22 | 4.26 | 339,826 | 1,442,500 |
28 Dec 2023 | 4.24 | 4.30 | 4.24 | 4.28 | 118,800 | 506,660 |
27 Dec 2023 | 4.28 | 4.28 | 4.22 | 4.24 | 50,610 | 214,836 |
26 Dec 2023 | 4.22 | 4.28 | 4.22 | 4.22 | 121,610 | 517,020 |
25 Dec 2023 | 4.20 | 4.26 | 4.18 | 4.22 | 195,199 | 823,950 |
22 Dec 2023 | 4.26 | 4.26 | 4.18 | 4.20 | 345,903 | 1,454,980 |
Remark : Volume from SET main board.