Historical price From 04 January 2024 To 28 March 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 01 March 2024 To 14 March 2024 ) |
9.40 | 9.65 | 9.00 | 9.10 | 18,526,119 | 172,257,480 |
Previous 4 weeks
( 01 February 2024 To 29 February 2024 ) |
9.65 | 10.10 | 9.40 | 9.40 | 57,687,424 | 562,015,395 |
Daily Historical Data | ||||||
28 March 2024 | 9.00 | 9.05 | 8.95 | 8.95 | 846,686 | 7,593,505 |
27 March 2024 | 9.05 | 9.05 | 8.95 | 9.00 | 733,953 | 6,602,950 |
26 March 2024 | 9.00 | 9.05 | 8.95 | 9.05 | 666,695 | 5,991,560 |
25 March 2024 | 8.95 | 9.05 | 8.95 | 9.00 | 676,740 | 6,077,275 |
22 March 2024 | 9.05 | 9.05 | 8.95 | 9.00 | 1,098,376 | 9,879,690 |
21 March 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 487,402 | 4,388,560 |
20 March 2024 | 9.05 | 9.10 | 9.00 | 9.00 | 976,064 | 8,810,020 |
19 March 2024 | 9.05 | 9.10 | 9.00 | 9.05 | 833,641 | 7,541,755 |
18 March 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 2,972,739 | 26,954,485 |
15 March 2024 | 9.15 | 9.20 | 9.05 | 9.20 | 1,570,102 | 14,352,765 |
14 March 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 726,885 | 6,634,695 |
13 March 2024 | 9.10 | 9.20 | 9.10 | 9.15 | 563,213 | 5,136,480 |
12 March 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 1,724,965 | 15,592,020 |
11 March 2024 | 9.10 | 9.25 | 9.00 | 9.00 | 1,787,216 | 16,239,635 |
08 March 2024 | 9.05 | 9.15 | 9.05 | 9.10 | 857,395 | 7,804,260 |
07 March 2024 | 9.15 | 9.20 | 9.05 | 9.10 | 3,057,007 | 27,868,560 |
06 March 2024 | 9.45 | 9.50 | 9.40 | 9.40 | 2,909,513 | 27,409,110 |
05 March 2024 | 9.50 | 9.55 | 9.40 | 9.45 | 1,517,209 | 14,334,380 |
04 March 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 2,629,767 | 24,961,485 |
01 March 2024 | 9.40 | 9.65 | 9.40 | 9.65 | 2,752,949 | 26,276,855 |
29 February 2024 | 9.50 | 9.60 | 9.40 | 9.40 | 4,371,182 | 41,377,585 |
28 February 2024 | 9.75 | 9.75 | 9.45 | 9.50 | 5,100,817 | 48,816,675 |
27 February 2024 | 9.90 | 9.90 | 9.75 | 9.75 | 3,285,734 | 32,245,590 |
23 February 2024 | 9.85 | 9.90 | 9.75 | 9.85 | 1,788,977 | 17,544,215 |
22 February 2024 | 9.80 | 9.90 | 9.75 | 9.85 | 1,292,683 | 12,708,435 |
21 February 2024 | 9.70 | 9.85 | 9.70 | 9.75 | 983,556 | 9,606,785 |
20 February 2024 | 9.80 | 9.85 | 9.70 | 9.70 | 1,688,775 | 16,469,045 |
19 February 2024 | 9.80 | 9.90 | 9.75 | 9.85 | 1,517,405 | 14,925,940 |
16 February 2024 | 9.90 | 9.90 | 9.80 | 9.80 | 2,052,084 | 20,187,720 |
15 February 2024 | 10.00 | 10.00 | 9.85 | 9.90 | 2,160,577 | 21,404,645 |
14 February 2024 | 9.70 | 10.10 | 9.70 | 10.10 | 5,814,615 | 57,937,650 |
13 February 2024 | 9.85 | 9.95 | 9.70 | 9.95 | 3,728,627 | 36,836,015 |
12 February 2024 | 9.70 | 9.90 | 9.65 | 9.85 | 3,058,778 | 29,935,645 |
09 February 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 563,026 | 5,476,610 |
08 February 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 2,174,092 | 21,224,180 |
07 February 2024 | 9.75 | 9.80 | 9.65 | 9.70 | 2,969,111 | 28,845,690 |
06 February 2024 | 9.70 | 9.80 | 9.65 | 9.70 | 4,187,885 | 40,722,555 |
05 February 2024 | 9.55 | 9.80 | 9.55 | 9.70 | 6,530,687 | 63,424,820 |
02 February 2024 | 9.60 | 9.70 | 9.50 | 9.50 | 2,526,044 | 24,143,180 |
01 February 2024 | 9.65 | 9.70 | 9.55 | 9.55 | 1,892,769 | 18,182,415 |
31 January 2024 | 9.70 | 9.75 | 9.65 | 9.65 | 3,167,366 | 30,740,650 |
30 January 2024 | 9.70 | 9.70 | 9.60 | 9.65 | 2,111,322 | 20,374,535 |
29 January 2024 | 9.70 | 9.70 | 9.55 | 9.70 | 4,380,799 | 42,211,380 |
26 January 2024 | 9.55 | 9.70 | 9.45 | 9.70 | 5,893,449 | 56,774,440 |
25 January 2024 | 9.40 | 9.55 | 9.40 | 9.55 | 2,270,097 | 21,499,610 |
24 January 2024 | 9.35 | 9.50 | 9.35 | 9.50 | 2,714,465 | 25,637,025 |
23 January 2024 | 9.45 | 9.45 | 9.30 | 9.40 | 3,320,955 | 31,119,635 |
22 January 2024 | 9.40 | 9.45 | 9.30 | 9.45 | 2,349,194 | 22,029,380 |
19 January 2024 | 9.40 | 9.50 | 9.30 | 9.40 | 1,962,415 | 18,421,100 |
18 January 2024 | 9.40 | 9.50 | 9.35 | 9.45 | 3,186,299 | 30,002,475 |
17 January 2024 | 9.40 | 9.55 | 9.35 | 9.40 | 5,055,710 | 47,711,735 |
16 January 2024 | 9.45 | 9.50 | 9.40 | 9.40 | 623,051 | 5,869,635 |
15 January 2024 | 9.55 | 9.55 | 9.45 | 9.45 | 1,522,942 | 14,473,785 |
12 January 2024 | 9.40 | 9.55 | 9.35 | 9.55 | 4,700,453 | 44,423,860 |
11 January 2024 | 9.40 | 9.50 | 9.40 | 9.40 | 1,892,015 | 17,882,855 |
10 January 2024 | 9.40 | 9.45 | 9.35 | 9.40 | 982,107 | 9,244,095 |
09 January 2024 | 9.55 | 9.60 | 9.40 | 9.40 | 2,172,350 | 20,589,845 |
08 January 2024 | 9.50 | 9.55 | 9.45 | 9.55 | 2,296,818 | 21,851,820 |
05 January 2024 | 9.50 | 9.50 | 9.45 | 9.50 | 1,958,532 | 18,564,420 |
04 January 2024 | 9.45 | 9.55 | 9.40 | 9.50 | 2,432,164 | 23,046,525 |
Remark : Volume from SET main board.