Historical Price
Historical price from : 22 Jan 2024 To 19 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 19/03/2024 To 01/04/2024 ) |
3.52 | 3.60 | 3.44 | 3.52 | 2,839,043 | 9,976,724 |
| Previous 4 weeks ( 19/02/2024 To 18/03/2024 ) |
4.02 | 4.04 | 3.40 | 3.52 | 17,089,578 | 62,932,424 |
| Daily Historical Data | ||||||
| 19/04/2024 | 3.46 | 3.48 | 3.44 | 3.46 | 439,898 | 1,516,344 |
| 18/04/2024 | 3.48 | 3.50 | 3.46 | 3.46 | 450,458 | 1,567,548 |
| 17/04/2024 | 3.52 | 3.52 | 3.48 | 3.50 | 308,661 | 1,080,768 |
| 11/04/2024 | 3.52 | 3.54 | 3.50 | 3.54 | 370,534 | 1,309,212 |
| 10/04/2024 | 3.52 | 3.54 | 3.50 | 3.52 | 429,575 | 1,515,248 |
| 09/04/2024 | 3.48 | 3.52 | 3.48 | 3.52 | 437,536 | 1,532,742 |
| 05/04/2024 | 3.48 | 3.50 | 3.48 | 3.50 | 121,650 | 424,456 |
| 04/04/2024 | 3.56 | 3.56 | 3.48 | 3.50 | 151,848 | 533,322 |
| 03/04/2024 | 3.50 | 3.52 | 3.48 | 3.48 | 275,961 | 963,444 |
| 02/04/2024 | 3.52 | 3.54 | 3.46 | 3.52 | 452,209 | 1,579,514 |
| 01/04/2024 | 3.54 | 3.54 | 3.48 | 3.52 | 211,892 | 741,976 |
| 29/03/2024 | 3.52 | 3.54 | 3.50 | 3.50 | 243,659 | 856,732 |
| 28/03/2024 | 3.52 | 3.58 | 3.52 | 3.54 | 402,843 | 1,427,108 |
| 27/03/2024 | 3.50 | 3.54 | 3.50 | 3.50 | 90,412 | 317,842 |
| 26/03/2024 | 3.48 | 3.52 | 3.44 | 3.52 | 324,416 | 1,126,702 |
| 25/03/2024 | 3.54 | 3.56 | 3.48 | 3.48 | 315,182 | 1,103,320 |
| 22/03/2024 | 3.54 | 3.60 | 3.54 | 3.54 | 343,177 | 1,221,896 |
| 21/03/2024 | 3.50 | 3.54 | 3.48 | 3.54 | 311,027 | 1,095,442 |
| 20/03/2024 | 3.50 | 3.52 | 3.46 | 3.50 | 251,504 | 875,418 |
| 19/03/2024 | 3.52 | 3.54 | 3.48 | 3.50 | 344,931 | 1,210,288 |
| 18/03/2024 | 3.50 | 3.54 | 3.50 | 3.52 | 142,330 | 499,892 |
| 15/03/2024 | 3.54 | 3.54 | 3.50 | 3.50 | 451,250 | 1,585,462 |
| 14/03/2024 | 3.52 | 3.54 | 3.50 | 3.54 | 285,776 | 1,009,514 |
| 13/03/2024 | 3.54 | 3.56 | 3.50 | 3.50 | 701,477 | 2,476,668 |
| 12/03/2024 | 3.54 | 3.54 | 3.48 | 3.50 | 914,968 | 3,209,010 |
| 11/03/2024 | 3.52 | 3.56 | 3.52 | 3.52 | 389,579 | 1,375,888 |
| 08/03/2024 | 3.46 | 3.56 | 3.46 | 3.52 | 615,685 | 2,159,958 |
| 07/03/2024 | 3.46 | 3.50 | 3.44 | 3.46 | 726,472 | 2,516,680 |
| 06/03/2024 | 3.64 | 3.64 | 3.40 | 3.44 | 5,417,779 | 18,930,426 |
| 05/03/2024 | 3.84 | 3.84 | 3.68 | 3.70 | 1,353,516 | 5,057,484 |
| 04/03/2024 | 3.88 | 3.92 | 3.80 | 3.86 | 899,917 | 3,466,168 |
| 01/03/2024 | 3.94 | 3.98 | 3.88 | 3.88 | 1,021,487 | 3,999,410 |
| 29/02/2024 | 4.00 | 4.00 | 3.96 | 3.96 | 531,234 | 2,109,526 |
| 28/02/2024 | 4.02 | 4.02 | 3.98 | 4.00 | 324,702 | 1,293,668 |
| 27/02/2024 | 3.98 | 4.04 | 3.98 | 4.00 | 1,251,557 | 4,998,570 |
| 23/02/2024 | 3.98 | 4.02 | 3.98 | 4.00 | 508,749 | 2,032,414 |
| 22/02/2024 | 3.98 | 4.00 | 3.98 | 3.98 | 369,095 | 1,472,642 |
| 21/02/2024 | 3.98 | 4.02 | 3.98 | 4.00 | 321,720 | 1,282,516 |
| 20/02/2024 | 4.00 | 4.02 | 3.98 | 4.00 | 441,918 | 1,767,172 |
| 19/02/2024 | 4.02 | 4.04 | 4.00 | 4.02 | 420,367 | 1,689,356 |
| 16/02/2024 | 4.04 | 4.04 | 4.00 | 4.00 | 306,682 | 1,225,808 |
| 15/02/2024 | 4.02 | 4.04 | 4.00 | 4.02 | 238,299 | 954,472 |
| 14/02/2024 | 4.02 | 4.02 | 4.00 | 4.02 | 91,726 | 367,436 |
| 13/02/2024 | 4.02 | 4.04 | 4.02 | 4.02 | 130,159 | 522,904 |
| 12/02/2024 | 4.02 | 4.04 | 4.00 | 4.02 | 180,349 | 723,904 |
| 09/02/2024 | 4.00 | 4.04 | 4.00 | 4.04 | 385,003 | 1,542,538 |
| 08/02/2024 | 4.02 | 4.04 | 4.00 | 4.02 | 520,963 | 2,088,318 |
| 07/02/2024 | 4.06 | 4.06 | 4.02 | 4.04 | 384,457 | 1,546,392 |
| 06/02/2024 | 4.02 | 4.06 | 4.02 | 4.06 | 183,500 | 740,696 |
| 05/02/2024 | 4.04 | 4.06 | 4.02 | 4.02 | 237,465 | 955,362 |
| 02/02/2024 | 4.00 | 4.04 | 4.00 | 4.04 | 112,885 | 453,928 |
| 01/02/2024 | 4.02 | 4.06 | 4.02 | 4.04 | 153,602 | 618,422 |
| 31/01/2024 | 4.08 | 4.08 | 4.00 | 4.06 | 334,223 | 1,345,954 |
| 30/01/2024 | 4.02 | 4.08 | 4.02 | 4.06 | 258,596 | 1,042,322 |
| 29/01/2024 | 4.04 | 4.06 | 4.00 | 4.02 | 413,932 | 1,667,716 |
| 26/01/2024 | 4.04 | 4.10 | 4.04 | 4.06 | 205,761 | 835,446 |
| 25/01/2024 | 4.12 | 4.14 | 4.00 | 4.06 | 833,442 | 3,371,848 |
| 24/01/2024 | 4.10 | 4.14 | 4.08 | 4.12 | 494,134 | 2,022,864 |
| 23/01/2024 | 4.14 | 4.16 | 4.10 | 4.12 | 400,952 | 1,649,094 |
| 22/01/2024 | 4.18 | 4.18 | 4.14 | 4.14 | 113,566 | 470,942 |
Remark : Volume from SET main board.
