Historical Price
Historical price from : 04 Jan 2023 To 29 Mar 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 01/03/2023 To 15/03/2023 ) |
5.05 | 5.20 | 4.78 | 4.90 | 16,077,242 | 80,178,235 |
| Previous 4 weeks ( 01/02/2023 To 28/02/2023 ) |
5.35 | 5.50 | 5.10 | 5.10 | 32,211,270 | 171,700,535 |
| Daily Historical Data | ||||||
| 29/03/2023 | 5.00 | 5.00 | 4.96 | 4.96 | 714,329 | 3,545,150 |
| 28/03/2023 | 4.96 | 5.00 | 4.94 | 4.96 | 346,953 | 1,722,490 |
| 27/03/2023 | 4.96 | 4.96 | 4.94 | 4.94 | 509,893 | 2,521,522 |
| 24/03/2023 | 5.00 | 5.00 | 4.96 | 4.96 | 853,500 | 4,245,856 |
| 23/03/2023 | 5.05 | 5.05 | 4.98 | 5.00 | 299,985 | 1,499,793 |
| 22/03/2023 | 4.96 | 5.05 | 4.96 | 4.98 | 432,612 | 2,170,345 |
| 21/03/2023 | 4.96 | 4.98 | 4.96 | 4.96 | 693,662 | 3,442,168 |
| 20/03/2023 | 4.98 | 5.00 | 4.94 | 4.98 | 464,756 | 2,304,840 |
| 17/03/2023 | 4.90 | 5.05 | 4.90 | 4.98 | 734,610 | 3,643,838 |
| 16/03/2023 | 4.88 | 4.88 | 4.78 | 4.86 | 941,290 | 4,544,706 |
| 15/03/2023 | 4.80 | 4.94 | 4.80 | 4.90 | 1,356,466 | 6,611,708 |
| 14/03/2023 | 4.96 | 4.98 | 4.78 | 4.84 | 5,439,720 | 26,515,876 |
| 13/03/2023 | 5.00 | 5.05 | 4.96 | 4.98 | 2,508,529 | 12,540,411 |
| 10/03/2023 | 5.15 | 5.15 | 5.05 | 5.05 | 2,815,109 | 14,272,390 |
| 09/03/2023 | 5.10 | 5.15 | 5.10 | 5.10 | 754,074 | 3,845,935 |
| 08/03/2023 | 5.20 | 5.20 | 5.10 | 5.10 | 470,855 | 2,423,190 |
| 07/03/2023 | 5.15 | 5.20 | 5.10 | 5.20 | 721,180 | 3,718,120 |
| 03/03/2023 | 5.10 | 5.15 | 5.10 | 5.10 | 419,300 | 2,145,495 |
| 02/03/2023 | 5.15 | 5.15 | 5.10 | 5.15 | 649,401 | 3,317,275 |
| 01/03/2023 | 5.05 | 5.15 | 5.05 | 5.10 | 942,608 | 4,787,835 |
| 28/02/2023 | 5.25 | 5.25 | 5.10 | 5.10 | 1,645,050 | 8,468,550 |
| 27/02/2023 | 5.25 | 5.30 | 5.20 | 5.20 | 1,410,697 | 7,375,895 |
| 24/02/2023 | 5.45 | 5.45 | 5.20 | 5.20 | 5,460,161 | 28,879,345 |
| 23/02/2023 | 5.40 | 5.50 | 5.40 | 5.50 | 4,534,744 | 24,721,645 |
| 22/02/2023 | 5.30 | 5.45 | 5.30 | 5.40 | 1,526,668 | 8,211,175 |
| 21/02/2023 | 5.30 | 5.35 | 5.25 | 5.35 | 584,708 | 3,101,990 |
| 20/02/2023 | 5.25 | 5.40 | 5.25 | 5.30 | 1,108,473 | 5,885,950 |
| 17/02/2023 | 5.25 | 5.30 | 5.25 | 5.25 | 662,583 | 3,479,215 |
| 16/02/2023 | 5.25 | 5.30 | 5.20 | 5.25 | 1,382,301 | 7,246,695 |
| 15/02/2023 | 5.30 | 5.35 | 5.25 | 5.25 | 968,778 | 5,117,700 |
| 14/02/2023 | 5.35 | 5.40 | 5.25 | 5.30 | 1,635,023 | 8,693,600 |
| 13/02/2023 | 5.40 | 5.45 | 5.35 | 5.35 | 1,256,915 | 6,772,320 |
| 10/02/2023 | 5.35 | 5.45 | 5.30 | 5.40 | 1,343,189 | 7,243,620 |
| 09/02/2023 | 5.35 | 5.40 | 5.30 | 5.35 | 617,774 | 3,305,920 |
| 08/02/2023 | 5.45 | 5.45 | 5.30 | 5.35 | 1,381,715 | 7,439,445 |
| 07/02/2023 | 5.30 | 5.50 | 5.25 | 5.45 | 1,512,018 | 8,106,345 |
| 06/02/2023 | 5.35 | 5.40 | 5.30 | 5.35 | 1,760,691 | 9,367,645 |
| 03/02/2023 | 5.35 | 5.40 | 5.30 | 5.40 | 1,258,447 | 6,717,020 |
| 02/02/2023 | 5.40 | 5.40 | 5.35 | 5.35 | 1,297,765 | 6,982,395 |
| 01/02/2023 | 5.35 | 5.40 | 5.25 | 5.35 | 863,570 | 4,584,065 |
| 31/01/2023 | 5.35 | 5.40 | 5.30 | 5.35 | 1,183,174 | 6,334,620 |
| 30/01/2023 | 5.40 | 5.45 | 5.40 | 5.40 | 372,968 | 2,015,355 |
| 27/01/2023 | 5.40 | 5.45 | 5.40 | 5.45 | 534,151 | 2,891,560 |
| 26/01/2023 | 5.50 | 5.50 | 5.40 | 5.40 | 1,012,849 | 5,514,395 |
| 25/01/2023 | 5.35 | 5.50 | 5.30 | 5.50 | 1,688,403 | 9,183,035 |
| 24/01/2023 | 5.30 | 5.40 | 5.20 | 5.35 | 3,167,163 | 16,767,450 |
| 23/01/2023 | 5.45 | 5.45 | 5.35 | 5.40 | 4,825,544 | 26,021,855 |
| 20/01/2023 | 5.45 | 5.50 | 5.40 | 5.45 | 2,512,598 | 13,656,840 |
| 19/01/2023 | 5.45 | 5.45 | 5.40 | 5.45 | 1,816,202 | 9,878,265 |
| 18/01/2023 | 5.45 | 5.50 | 5.40 | 5.45 | 1,265,617 | 6,898,050 |
| 17/01/2023 | 5.60 | 5.60 | 5.45 | 5.45 | 1,314,416 | 7,242,225 |
| 16/01/2023 | 5.40 | 5.65 | 5.35 | 5.60 | 2,416,712 | 13,232,745 |
| 13/01/2023 | 5.40 | 5.45 | 5.35 | 5.40 | 1,157,823 | 6,250,910 |
| 12/01/2023 | 5.40 | 5.45 | 5.35 | 5.40 | 2,575,887 | 13,917,675 |
| 11/01/2023 | 5.40 | 5.40 | 5.35 | 5.40 | 765,211 | 4,117,920 |
| 10/01/2023 | 5.40 | 5.45 | 5.35 | 5.40 | 3,031,447 | 16,361,205 |
| 09/01/2023 | 5.40 | 5.45 | 5.35 | 5.35 | 2,971,255 | 16,033,155 |
| 06/01/2023 | 5.40 | 5.45 | 5.35 | 5.40 | 3,099,741 | 16,705,365 |
| 05/01/2023 | 5.40 | 5.40 | 5.35 | 5.40 | 323,737 | 1,743,155 |
| 04/01/2023 | 5.40 | 5.45 | 5.35 | 5.40 | 3,158,681 | 17,043,820 |
Remark : Volume from SET main board.
