Historical price from 19 Jan 2024 To 18 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 18 Mar 2024 To 29 Mar 2024 ) |
4.40 | 5.35 | 4.34 | 4.86 | 11,473,601 | 57,260,735 |
| Previous 4 weeks ( 16 Feb 2024 To 15 Mar 2024 ) |
4.26 | 4.42 | 4.14 | 4.38 | 2,406,897 | 10,364,684 |
| Daily Historical Data | ||||||
| 18 Apr 2024 | 4.60 | 4.62 | 4.56 | 4.60 | 69,431 | 319,444 |
| 17 Apr 2024 | 4.74 | 4.74 | 4.58 | 4.60 | 323,322 | 1,503,472 |
| 11 Apr 2024 | 4.78 | 4.78 | 4.72 | 4.74 | 185,219 | 879,712 |
| 10 Apr 2024 | 4.74 | 4.90 | 4.68 | 4.74 | 710,197 | 3,391,768 |
| 09 Apr 2024 | 4.76 | 4.80 | 4.76 | 4.76 | 90,428 | 431,640 |
| 05 Apr 2024 | 4.76 | 4.80 | 4.74 | 4.76 | 97,836 | 467,922 |
| 04 Apr 2024 | 4.84 | 4.88 | 4.70 | 4.74 | 178,513 | 847,878 |
| 03 Apr 2024 | 4.84 | 4.88 | 4.84 | 4.84 | 170,656 | 829,054 |
| 02 Apr 2024 | 4.76 | 4.86 | 4.76 | 4.84 | 250,810 | 1,206,968 |
| 01 Apr 2024 | 4.84 | 4.98 | 4.74 | 4.74 | 441,101 | 2,129,124 |
| 29 Mar 2024 | 4.94 | 4.98 | 4.84 | 4.86 | 362,021 | 1,774,304 |
| 28 Mar 2024 | 4.94 | 5.00 | 4.92 | 4.92 | 309,602 | 1,537,952 |
| 27 Mar 2024 | 5.00 | 5.00 | 4.94 | 4.94 | 230,203 | 1,145,118 |
| 26 Mar 2024 | 4.98 | 5.05 | 4.98 | 4.98 | 442,587 | 2,209,281 |
| 25 Mar 2024 | 5.05 | 5.05 | 4.94 | 4.96 | 305,051 | 1,521,260 |
| 22 Mar 2024 | 4.94 | 5.15 | 4.94 | 4.94 | 1,572,118 | 7,875,558 |
| 21 Mar 2024 | 4.98 | 5.10 | 4.88 | 4.90 | 1,957,413 | 9,693,028 |
| 20 Mar 2024 | 4.58 | 5.35 | 4.54 | 5.00 | 5,784,480 | 29,206,160 |
| 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 |
Remark : Volume from SET main board.