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 ) |
3.56 | 3.62 | 3.54 | 3.60 | 17,319,558 | 62,055,912 |
|
Previous 4 weeks
( 23 February 2024 To 22 March 2024 ) |
3.54 | 3.62 | 3.48 | 3.54 | 64,197,085 | 228,409,052 |
| Daily Historical Data | ||||||
| 25 April 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 396,187 | 1,414,246 |
| 24 April 2024 | 3.58 | 3.60 | 3.56 | 3.58 | 1,215,352 | 4,349,908 |
| 23 April 2024 | 3.58 | 3.58 | 3.56 | 3.58 | 477,461 | 1,704,556 |
| 22 April 2024 | 3.56 | 3.58 | 3.56 | 3.56 | 825,776 | 2,948,532 |
| 19 April 2024 | 3.58 | 3.58 | 3.52 | 3.56 | 2,725,922 | 9,675,108 |
| 18 April 2024 | 3.58 | 3.60 | 3.56 | 3.60 | 833,215 | 2,984,314 |
| 17 April 2024 | 3.60 | 3.60 | 3.56 | 3.58 | 2,506,518 | 8,950,726 |
| 11 April 2024 | 3.60 | 3.62 | 3.58 | 3.58 | 2,453,241 | 8,835,038 |
| 10 April 2024 | 3.58 | 3.62 | 3.58 | 3.58 | 480,901 | 1,724,070 |
| 09 April 2024 | 3.60 | 3.62 | 3.58 | 3.58 | 1,581,200 | 5,682,532 |
| 05 April 2024 | 3.62 | 3.62 | 3.58 | 3.60 | 2,112,232 | 7,602,234 |
| 04 April 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 1,185,195 | 4,267,600 |
| 03 April 2024 | 3.60 | 3.62 | 3.60 | 3.60 | 1,486,117 | 5,363,674 |
| 02 April 2024 | 3.58 | 3.62 | 3.58 | 3.62 | 3,763,376 | 13,555,640 |
| 01 April 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 595,311 | 2,131,366 |
| 29 March 2024 | 3.58 | 3.60 | 3.56 | 3.60 | 1,304,100 | 4,667,896 |
| 28 March 2024 | 3.58 | 3.58 | 3.56 | 3.56 | 2,216,412 | 7,911,312 |
| 27 March 2024 | 3.58 | 3.58 | 3.56 | 3.58 | 896,942 | 3,208,276 |
| 26 March 2024 | 3.56 | 3.58 | 3.54 | 3.56 | 1,045,472 | 3,721,680 |
| 25 March 2024 | 3.56 | 3.56 | 3.54 | 3.56 | 2,714,401 | 9,626,234 |
| 22 March 2024 | 3.56 | 3.56 | 3.54 | 3.54 | 615,600 | 2,185,362 |
| 21 March 2024 | 3.56 | 3.58 | 3.54 | 3.56 | 6,086,701 | 21,617,752 |
| 20 March 2024 | 3.56 | 3.58 | 3.54 | 3.56 | 1,401,501 | 4,987,076 |
| 19 March 2024 | 3.58 | 3.58 | 3.54 | 3.56 | 2,521,026 | 8,974,454 |
| 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 |
Remark : Volume from SET main board.