Historical Price From 21 December 2023 To 18 March 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 19 February 2024 To 04 March 2024 ) |
3.46 | 3.62 | 3.46 | 3.58 | 80,183,805 | 281,656,604 |
Previous 4 weeks
( 22 January 2024 To 16 February 2024 ) |
3.33 | 3.48 | 3.29 | 3.46 | 126,584,055 | 412,063,832 |
Daily Historical Data | ||||||
18 March 2024 | 3.56 | 3.58 | 3.56 | 3.56 | 2,211,901 | 7,904,568 |
15 March 2024 | 3.56 | 3.58 | 3.56 | 3.56 | 469,111 | 1,670,624 |
14 March 2024 | 3.58 | 3.58 | 3.54 | 3.56 | 1,627,112 | 5,802,366 |
13 March 2024 | 3.56 | 3.60 | 3.56 | 3.58 | 3,354,031 | 11,987,982 |
12 March 2024 | 3.58 | 3.60 | 3.56 | 3.56 | 2,899,700 | 10,356,364 |
11 March 2024 | 3.54 | 3.58 | 3.54 | 3.58 | 1,758,716 | 6,273,564 |
08 March 2024 | 3.54 | 3.56 | 3.54 | 3.54 | 234,917 | 833,034 |
07 March 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 5,572,677 | 19,769,430 |
06 March 2024 | 3.56 | 3.58 | 3.54 | 3.56 | 2,944,902 | 10,449,004 |
05 March 2024 | 3.60 | 3.60 | 3.54 | 3.54 | 3,991,802 | 14,211,004 |
04 March 2024 | 3.58 | 3.60 | 3.56 | 3.58 | 5,218,530 | 18,673,646 |
01 March 2024 | 3.56 | 3.62 | 3.54 | 3.60 | 7,969,825 | 28,683,524 |
29 February 2024 | 3.54 | 3.58 | 3.52 | 3.56 | 6,442,722 | 22,821,534 |
28 February 2024 | 3.50 | 3.56 | 3.50 | 3.54 | 2,395,700 | 8,455,296 |
27 February 2024 | 3.50 | 3.52 | 3.48 | 3.50 | 1,155,511 | 4,045,714 |
23 February 2024 | 3.54 | 3.54 | 3.50 | 3.50 | 5,325,100 | 18,706,754 |
22 February 2024 | 3.50 | 3.54 | 3.50 | 3.54 | 12,153,404 | 42,791,852 |
21 February 2024 | 3.48 | 3.50 | 3.46 | 3.50 | 16,051,984 | 55,840,238 |
20 February 2024 | 3.48 | 3.50 | 3.46 | 3.46 | 8,653,785 | 30,118,492 |
19 February 2024 | 3.46 | 3.50 | 3.46 | 3.46 | 14,817,244 | 51,519,554 |
16 February 2024 | 3.44 | 3.48 | 3.42 | 3.46 | 13,197,662 | 38,861,604 |
15 February 2024 | 3.41 | 3.44 | 3.41 | 3.42 | 8,374,084 | 28,662,216 |
14 February 2024 | 3.39 | 3.41 | 3.37 | 3.41 | 8,279,147 | 28,075,462 |
13 February 2024 | 3.39 | 3.39 | 3.33 | 3.35 | 5,127,039 | 17,224,638 |
12 February 2024 | 3.41 | 3.41 | 3.35 | 3.39 | 8,220,979 | 27,639,224 |
09 February 2024 | 3.37 | 3.39 | 3.35 | 3.39 | 7,003,995 | 14,694,328 |
08 February 2024 | 3.41 | 3.41 | 3.33 | 3.37 | 13,507,751 | 45,454,968 |
07 February 2024 | 3.41 | 3.42 | 3.39 | 3.41 | 6,503,546 | 22,140,510 |
06 February 2024 | 3.37 | 3.42 | 3.37 | 3.42 | 7,399,446 | 25,160,266 |
05 February 2024 | 3.35 | 3.39 | 3.35 | 3.37 | 5,398,417 | 18,148,114 |
02 February 2024 | 3.39 | 3.39 | 3.35 | 3.37 | 5,034,249 | 16,996,196 |
01 February 2024 | 3.37 | 3.39 | 3.37 | 3.37 | 1,234,175 | 4,170,016 |
31 January 2024 | 3.37 | 3.37 | 3.35 | 3.37 | 5,090,172 | 17,123,230 |
30 January 2024 | 3.41 | 3.41 | 3.37 | 3.37 | 2,269,644 | 7,684,378 |
29 January 2024 | 3.37 | 3.41 | 3.35 | 3.39 | 5,607,311 | 18,968,742 |
26 January 2024 | 3.35 | 3.39 | 3.35 | 3.37 | 3,832,775 | 12,892,950 |
25 January 2024 | 3.31 | 3.37 | 3.31 | 3.35 | 5,777,500 | 19,293,480 |
24 January 2024 | 3.31 | 3.35 | 3.29 | 3.31 | 5,369,594 | 17,847,436 |
23 January 2024 | 3.31 | 3.33 | 3.29 | 3.29 | 5,697,474 | 18,895,586 |
22 January 2024 | 3.33 | 3.33 | 3.31 | 3.31 | 3,659,095 | 12,130,488 |
19 January 2024 | 3.31 | 3.35 | 3.31 | 3.31 | 5,524,631 | 18,392,064 |
18 January 2024 | 3.27 | 3.33 | 3.25 | 3.29 | 7,808,916 | 25,795,096 |
17 January 2024 | 3.27 | 3.29 | 3.25 | 3.25 | 9,720,750 | 31,798,994 |
16 January 2024 | 3.27 | 3.31 | 3.27 | 3.27 | 5,276,415 | 17,330,414 |
15 January 2024 | 3.29 | 3.31 | 3.27 | 3.27 | 9,615,034 | 31,711,732 |
12 January 2024 | 3.24 | 3.31 | 3.24 | 3.29 | 8,665,027 | 28,455,960 |
11 January 2024 | 3.25 | 3.27 | 3.24 | 3.25 | 4,580,816 | 14,898,540 |
10 January 2024 | 3.29 | 3.29 | 3.24 | 3.25 | 8,137,204 | 26,547,134 |
09 January 2024 | 3.33 | 3.35 | 3.29 | 3.29 | 7,268,468 | 24,032,254 |
08 January 2024 | 3.29 | 3.35 | 3.29 | 3.33 | 7,626,108 | 25,397,730 |
05 January 2024 | 3.24 | 3.33 | 3.22 | 3.29 | 9,757,190 | 31,932,400 |
04 January 2024 | 3.22 | 3.25 | 3.20 | 3.24 | 5,584,809 | 18,031,858 |
03 January 2024 | 3.18 | 3.24 | 3.18 | 3.20 | 2,993,094 | 9,613,290 |
02 January 2024 | 3.14 | 3.20 | 3.14 | 3.20 | 3,640,749 | 11,553,672 |
28 December 2023 | 3.16 | 3.16 | 3.14 | 3.14 | 1,162,765 | 3,657,224 |
27 December 2023 | 3.12 | 3.16 | 3.12 | 3.16 | 3,732,145 | 11,700,296 |
26 December 2023 | 3.12 | 3.14 | 3.10 | 3.12 | 2,193,922 | 6,848,262 |
25 December 2023 | 3.12 | 3.12 | 3.10 | 3.12 | 1,156,094 | 3,589,100 |
22 December 2023 | 3.12 | 3.12 | 3.08 | 3.12 | 5,074,125 | 15,742,688 |
21 December 2023 | 3.12 | 3.12 | 3.08 | 3.10 | 6,810,101 | 21,129,902 |
Remark : Volume from SET main board.