Historical price From 26 January 2024 To 25 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 25 March 2024 To 05 April 2024 ) |
8.95 | 9.10 | 8.95 | 8.95 | 8,295,352 | 74,546,125 |
|
Previous 4 weeks
( 23 February 2024 To 22 March 2024 ) |
9.85 | 9.90 | 8.95 | 9.00 | 41,011,153 | 384,168,820 |
| Daily Historical Data | ||||||
| 25 April 2024 | 8.90 | 9.00 | 8.90 | 8.95 | 1,491,838 | 13,326,120 |
| 24 April 2024 | 8.95 | 8.95 | 8.80 | 8.85 | 3,183,508 | 28,135,740 |
| 23 April 2024 | 8.90 | 8.95 | 8.85 | 8.90 | 1,263,851 | 11,242,420 |
| 22 April 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 1,024,741 | 9,121,155 |
| 19 April 2024 | 8.95 | 9.00 | 8.90 | 8.90 | 1,407,718 | 12,554,575 |
| 18 April 2024 | 8.95 | 9.05 | 8.90 | 8.95 | 1,979,908 | 17,741,550 |
| 17 April 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 1,743,346 | 15,605,235 |
| 11 April 2024 | 9.00 | 9.05 | 8.95 | 8.95 | 1,771,705 | 15,900,430 |
| 10 April 2024 | 8.95 | 9.05 | 8.95 | 9.00 | 1,003,036 | 9,013,325 |
| 09 April 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 3,083,229 | 27,510,820 |
| 05 April 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 566,706 | 5,071,390 |
| 04 April 2024 | 9.00 | 9.00 | 8.95 | 8.95 | 598,032 | 5,353,995 |
| 03 April 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 1,427,513 | 12,826,820 |
| 02 April 2024 | 9.00 | 9.05 | 8.95 | 9.00 | 1,188,844 | 10,692,785 |
| 01 April 2024 | 9.00 | 9.10 | 8.95 | 9.05 | 834,215 | 7,524,740 |
| 29 March 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 755,968 | 6,811,105 |
| 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 |
Remark : Volume from SET main board.