Historical price From 21 Dec 2023 To 18 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(19 Feb 2024 To 04 Mar 2024) |
0.72 | 0.74 | 0.64 | 0.66 | 1,985,039 | 1,396,645 |
Previous 4 weeks
(22 Jan 2024 To 16 Feb 2024) |
0.78 | 0.81 | 0.64 | 0.72 | 10,207,191 | 7,660,091 |
Daily Historical Data | ||||||
18 Mar 2024 | 0.71 | 0.73 | 0.71 | 0.73 | 99,203 | 71,108 |
15 Mar 2024 | 0.72 | 0.72 | 0.70 | 0.71 | 102,713 | 72,415 |
14 Mar 2024 | 0.71 | 0.72 | 0.70 | 0.71 | 65,113 | 46,203 |
13 Mar 2024 | 0.68 | 0.75 | 0.68 | 0.72 | 874,111 | 625,586 |
12 Mar 2024 | 0.66 | 0.69 | 0.66 | 0.69 | 55,213 | 37,454 |
11 Mar 2024 | 0.68 | 0.68 | 0.67 | 0.68 | 157,100 | 105,827 |
08 Mar 2024 | 0.67 | 0.69 | 0.67 | 0.67 | 8,700 | 5,875 |
07 Mar 2024 | 0.68 | 0.72 | 0.67 | 0.67 | 85,200 | 57,955 |
06 Mar 2024 | 0.73 | 0.73 | 0.68 | 0.71 | 51,903 | 36,297 |
05 Mar 2024 | 0.66 | 0.75 | 0.65 | 0.73 | 537,508 | 378,597 |
04 Mar 2024 | 0.67 | 0.69 | 0.64 | 0.66 | 85,702 | 56,433 |
01 Mar 2024 | 0.69 | 0.71 | 0.65 | 0.67 | 202,130 | 135,336 |
29 Feb 2024 | 0.71 | 0.74 | 0.67 | 0.72 | 340,305 | 240,312 |
28 Feb 2024 | 0.71 | 0.73 | 0.71 | 0.71 | 71,100 | 50,702 |
27 Feb 2024 | 0.72 | 0.73 | 0.70 | 0.71 | 304,400 | 219,068 |
23 Feb 2024 | 0.72 | 0.73 | 0.68 | 0.72 | 440,700 | 318,438 |
22 Feb 2024 | 0.69 | 0.71 | 0.69 | 0.70 | 120,749 | 84,521 |
21 Feb 2024 | 0.70 | 0.70 | 0.66 | 0.69 | 223,149 | 152,380 |
20 Feb 2024 | 0.73 | 0.73 | 0.70 | 0.70 | 165,699 | 117,180 |
19 Feb 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 31,105 | 22,275 |
16 Feb 2024 | 0.75 | 0.75 | 0.64 | 0.72 | 600,601 | 418,389 |
15 Feb 2024 | 0.76 | 0.76 | 0.74 | 0.75 | 212,700 | 160,866 |
14 Feb 2024 | 0.74 | 0.81 | 0.74 | 0.74 | 3,366,804 | 2,627,821 |
13 Feb 2024 | 0.74 | 0.75 | 0.73 | 0.74 | 15,800 | 11,620 |
12 Feb 2024 | 0.74 | 0.80 | 0.72 | 0.74 | 439,500 | 332,300 |
09 Feb 2024 | 0.75 | 0.75 | 0.72 | 0.73 | 15,200 | 11,020 |
08 Feb 2024 | 0.76 | 0.76 | 0.72 | 0.73 | 289,600 | 212,367 |
07 Feb 2024 | 0.76 | 0.76 | 0.73 | 0.73 | 46,400 | 34,249 |
06 Feb 2024 | 0.74 | 0.74 | 0.73 | 0.73 | 672,800 | 497,193 |
05 Feb 2024 | 0.71 | 0.79 | 0.71 | 0.73 | 1,277,308 | 956,626 |
02 Feb 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 365,002 | 260,010 |
01 Feb 2024 | 0.72 | 0.73 | 0.71 | 0.71 | 50,610 | 36,134 |
31 Jan 2024 | 0.74 | 0.77 | 0.71 | 0.71 | 812,520 | 592,498 |
30 Jan 2024 | 0.74 | 0.74 | 0.73 | 0.73 | 38,400 | 28,193 |
29 Jan 2024 | 0.75 | 0.77 | 0.72 | 0.72 | 649,416 | 476,304 |
26 Jan 2024 | 0.78 | 0.78 | 0.72 | 0.73 | 210,800 | 155,844 |
25 Jan 2024 | 0.74 | 0.80 | 0.74 | 0.77 | 127,000 | 95,233 |
24 Jan 2024 | 0.70 | 0.78 | 0.70 | 0.74 | 364,230 | 270,676 |
23 Jan 2024 | 0.73 | 0.77 | 0.71 | 0.71 | 139,300 | 101,231 |
22 Jan 2024 | 0.78 | 0.79 | 0.73 | 0.73 | 513,200 | 381,517 |
19 Jan 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 179,700 | 142,182 |
18 Jan 2024 | 0.76 | 0.80 | 0.76 | 0.78 | 234,251 | 181,984 |
17 Jan 2024 | 0.78 | 0.79 | 0.76 | 0.76 | 236,604 | 181,761 |
16 Jan 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 447,303 | 355,537 |
15 Jan 2024 | 0.80 | 0.82 | 0.79 | 0.82 | 414,401 | 335,732 |
12 Jan 2024 | 0.87 | 0.87 | 0.81 | 0.81 | 2,135,616 | 1,790,715 |
11 Jan 2024 | 0.75 | 0.92 | 0.74 | 0.85 | 7,656,324 | 6,446,839 |
10 Jan 2024 | 0.76 | 0.77 | 0.74 | 0.75 | 187,000 | 140,048 |
09 Jan 2024 | 0.75 | 0.76 | 0.73 | 0.76 | 52,900 | 39,628 |
08 Jan 2024 | 0.73 | 0.76 | 0.72 | 0.74 | 135,607 | 99,132 |
05 Jan 2024 | 0.74 | 0.76 | 0.72 | 0.72 | 98,400 | 72,299 |
04 Jan 2024 | 0.70 | 0.74 | 0.70 | 0.73 | 601,805 | 429,803 |
03 Jan 2024 | 0.72 | 0.75 | 0.72 | 0.72 | 517,600 | 374,809 |
02 Jan 2024 | 0.75 | 0.76 | 0.74 | 0.75 | 38,805 | 29,330 |
28 Dec 2023 | 0.76 | 0.76 | 0.73 | 0.75 | 132,400 | 98,444 |
27 Dec 2023 | 0.77 | 0.77 | 0.72 | 0.74 | 608,000 | 451,172 |
26 Dec 2023 | 0.76 | 0.77 | 0.75 | 0.77 | 148,105 | 112,167 |
25 Dec 2023 | 0.78 | 0.78 | 0.76 | 0.76 | 23,400 | 18,012 |
22 Dec 2023 | 0.76 | 0.79 | 0.76 | 0.77 | 62,000 | 47,208 |
21 Dec 2023 | 0.77 | 0.80 | 0.76 | 0.77 | 89,705 | 68,951 |
Remark : Volume from SET main board.