Historical Price
Historical price from
25/01/2024
To
24/04/2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 22/03/2024 To 04/04/2024 ) |
2.64 | 2.84 | 2.64 | 2.68 | 17,284,345 | 47,528,120 |
Previous 4 weeks
( 22/02/2024 To 21/03/2024 ) |
2.66 | 2.74 | 2.54 | 2.60 | 24,267,827 | 64,281,756 |
Daily Historical Data | ||||||
24/04/2024 | 2.64 | 2.66 | 2.62 | 2.64 | 733,202 | 1,924,714 |
23/04/2024 | 2.64 | 2.68 | 2.62 | 2.64 | 613,200 | 1,620,312 |
22/04/2024 | 2.56 | 2.64 | 2.56 | 2.62 | 353,900 | 920,762 |
19/04/2024 | 2.58 | 2.60 | 2.56 | 2.58 | 1,124,246 | 2,897,022 |
18/04/2024 | 2.66 | 2.70 | 2.60 | 2.64 | 1,061,797 | 2,793,574 |
17/04/2024 | 2.72 | 2.72 | 2.66 | 2.68 | 431,671 | 1,159,134 |
11/04/2024 | 2.70 | 2.74 | 2.70 | 2.72 | 170,145 | 461,936 |
10/04/2024 | 2.72 | 2.76 | 2.72 | 2.72 | 325,820 | 891,368 |
09/04/2024 | 2.66 | 2.72 | 2.66 | 2.70 | 472,132 | 1,271,026 |
05/04/2024 | 2.66 | 2.70 | 2.66 | 2.70 | 265,910 | 713,602 |
04/04/2024 | 2.76 | 2.76 | 2.66 | 2.68 | 712,100 | 1,915,018 |
03/04/2024 | 2.78 | 2.78 | 2.72 | 2.74 | 756,900 | 2,071,700 |
02/04/2024 | 2.76 | 2.80 | 2.74 | 2.76 | 224,700 | 622,934 |
01/04/2024 | 2.80 | 2.82 | 2.76 | 2.78 | 666,538 | 1,857,686 |
29/03/2024 | 2.74 | 2.78 | 2.72 | 2.78 | 338,820 | 929,782 |
28/03/2024 | 2.82 | 2.84 | 2.74 | 2.76 | 2,981,260 | 8,273,756 |
27/03/2024 | 2.78 | 2.84 | 2.78 | 2.78 | 2,921,233 | 8,199,570 |
26/03/2024 | 2.68 | 2.76 | 2.68 | 2.76 | 510,801 | 1,393,840 |
25/03/2024 | 2.78 | 2.80 | 2.68 | 2.70 | 1,372,310 | 3,753,820 |
22/03/2024 | 2.64 | 2.82 | 2.64 | 2.74 | 6,799,683 | 18,510,014 |
21/03/2024 | 2.64 | 2.64 | 2.60 | 2.60 | 476,200 | 1,244,146 |
20/03/2024 | 2.64 | 2.66 | 2.60 | 2.60 | 1,661,750 | 4,359,482 |
19/03/2024 | 2.64 | 2.70 | 2.60 | 2.64 | 4,441,901 | 11,777,390 |
18/03/2024 | 2.62 | 2.68 | 2.60 | 2.64 | 1,416,900 | 3,721,238 |
15/03/2024 | 2.60 | 2.64 | 2.58 | 2.62 | 668,192 | 1,747,130 |
14/03/2024 | 2.64 | 2.64 | 2.54 | 2.60 | 1,839,322 | 4,752,964 |
13/03/2024 | 2.64 | 2.72 | 2.56 | 2.62 | 3,856,458 | 10,228,806 |
12/03/2024 | 2.64 | 2.66 | 2.62 | 2.64 | 551,522 | 1,449,382 |
11/03/2024 | 2.70 | 2.70 | 2.62 | 2.64 | 1,095,231 | 2,912,640 |
08/03/2024 | 2.70 | 2.74 | 2.68 | 2.70 | 1,334,838 | 3,611,656 |
07/03/2024 | 2.68 | 2.70 | 2.66 | 2.70 | 390,404 | 1,048,088 |
06/03/2024 | 2.68 | 2.70 | 2.66 | 2.68 | 395,900 | 1,063,072 |
05/03/2024 | 2.66 | 2.68 | 2.64 | 2.68 | 600,062 | 1,596,140 |
04/03/2024 | 2.70 | 2.72 | 2.66 | 2.66 | 719,918 | 1,934,292 |
01/03/2024 | 2.66 | 2.70 | 2.66 | 2.66 | 436,800 | 1,168,912 |
29/02/2024 | 2.70 | 2.70 | 2.66 | 2.66 | 396,600 | 1,062,922 |
28/02/2024 | 2.66 | 2.72 | 2.66 | 2.66 | 831,406 | 2,236,004 |
27/02/2024 | 2.70 | 2.70 | 2.66 | 2.68 | 453,911 | 1,217,358 |
23/02/2024 | 2.64 | 2.70 | 2.64 | 2.70 | 982,910 | 2,630,120 |
22/02/2024 | 2.66 | 2.70 | 2.58 | 2.62 | 1,717,602 | 4,520,014 |
21/02/2024 | 2.56 | 2.60 | 2.54 | 2.58 | 324,001 | 835,550 |
20/02/2024 | 2.52 | 2.58 | 2.52 | 2.58 | 525,115 | 1,334,168 |
19/02/2024 | 2.64 | 2.70 | 2.54 | 2.58 | 1,232,110 | 3,206,070 |
16/02/2024 | 2.78 | 2.80 | 2.60 | 2.64 | 1,486,499 | 3,973,288 |
15/02/2024 | 2.76 | 2.78 | 2.70 | 2.76 | 1,131,921 | 3,108,194 |
14/02/2024 | 2.64 | 2.84 | 2.60 | 2.74 | 4,981,651 | 13,640,428 |
13/02/2024 | 2.58 | 2.70 | 2.58 | 2.66 | 1,401,756 | 3,711,306 |
12/02/2024 | 2.58 | 2.62 | 2.56 | 2.58 | 76,401 | 198,018 |
09/02/2024 | 2.58 | 2.62 | 2.56 | 2.58 | 69,700 | 180,274 |
08/02/2024 | 2.56 | 2.62 | 2.56 | 2.56 | 83,824 | 216,744 |
07/02/2024 | 2.58 | 2.60 | 2.56 | 2.60 | 222,713 | 575,226 |
06/02/2024 | 2.58 | 2.58 | 2.56 | 2.56 | 83,182 | 213,184 |
05/02/2024 | 2.58 | 2.58 | 2.54 | 2.58 | 36,808 | 94,170 |
02/02/2024 | 2.60 | 2.60 | 2.56 | 2.56 | 121,104 | 311,292 |
01/02/2024 | 2.62 | 2.62 | 2.56 | 2.58 | 153,701 | 396,354 |
31/01/2024 | 2.62 | 2.62 | 2.56 | 2.58 | 117,200 | 302,312 |
30/01/2024 | 2.60 | 2.64 | 2.56 | 2.62 | 169,220 | 439,686 |
29/01/2024 | 2.56 | 2.60 | 2.56 | 2.60 | 98,840 | 254,534 |
26/01/2024 | 2.56 | 2.60 | 2.54 | 2.56 | 115,305 | 295,996 |
25/01/2024 | 2.52 | 2.58 | 2.52 | 2.58 | 93,602 | 237,878 |
Remark : Volume from SET main board.