Historical price To
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 To 14/03/2024) |
6.66 | 6.71 | 6.10 | 6.15 | 2,152,505 | 13,757,260 |
Previous 4 weeks (01/02/2024 To 29/02/2024) |
6.33 | 6.76 | 6.19 | 6.66 | 2,055,539 | 13,419,365 |
Daily Historical Data | ||||||
28 Mar 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 454,613 | 2,727,295 |
27 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.05 | 327,091 | 1,981,015 |
26 Mar 2024 | 6.20 | 6.20 | 6.05 | 6.10 | 310,903 | 1,895,060 |
25 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 79,900 | 491,065 |
22 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 83,301 | 502,330 |
21 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.10 | 364,100 | 2,196,110 |
20 Mar 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 414,500 | 2,480,275 |
19 Mar 2024 | 6.05 | 6.10 | 5.95 | 6.00 | 318,218 | 1,917,490 |
18 Mar 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 362,147 | 2,196,330 |
15 Mar 2024 | 6.10 | 6.20 | 6.05 | 6.05 | 411,476 | 2,500,885 |
14 Mar 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 133,708 | 823,960 |
13 Mar 2024 | 6.20 | 6.25 | 6.15 | 6.25 | 263,001 | 1,628,125 |
12 Mar 2024 | 6.30 | 6.35 | 6.20 | 6.20 | 189,779 | 1,182,510 |
11 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 55,321 | 349,765 |
08 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 234,100 | 1,486,200 |
07 Mar 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 111,970 | 713,510 |
06 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 74,101 | 470,575 |
05 Mar 2024 | 6.45 | 6.55 | 6.30 | 6.30 | 408,833 | 2,610,215 |
04 Mar 2024 | 6.66 | 6.66 | 6.47 | 6.57 | 570,323 | 3,750,615 |
01 Mar 2024 | 6.66 | 6.71 | 6.62 | 6.66 | 111,369 | 741,785 |
29 Feb 2024 | 6.66 | 6.66 | 6.62 | 6.66 | 31,506 | 207,810 |
28 Feb 2024 | 6.71 | 6.71 | 6.62 | 6.66 | 95,438 | 635,950 |
27 Feb 2024 | 6.71 | 6.76 | 6.66 | 6.66 | 141,508 | 947,255 |
23 Feb 2024 | 6.66 | 6.71 | 6.62 | 6.71 | 448,916 | 2,999,380 |
22 Feb 2024 | 6.66 | 6.66 | 6.52 | 6.62 | 221,955 | 1,462,515 |
21 Feb 2024 | 6.38 | 6.52 | 6.38 | 6.47 | 51,513 | 329,155 |
20 Feb 2024 | 6.57 | 6.62 | 6.52 | 6.52 | 105,633 | 691,285 |
19 Feb 2024 | 6.57 | 6.62 | 6.52 | 6.57 | 69,140 | 454,225 |
16 Feb 2024 | 6.47 | 6.57 | 6.43 | 6.52 | 25,652 | 165,400 |
15 Feb 2024 | 6.47 | 6.52 | 6.47 | 6.47 | 26,487 | 172,440 |
14 Feb 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 42,024 | 269,640 |
13 Feb 2024 | 6.52 | 6.52 | 6.38 | 6.43 | 31,283 | 201,060 |
12 Feb 2024 | 6.57 | 6.57 | 6.38 | 6.43 | 26,906 | 172,145 |
09 Feb 2024 | 6.47 | 6.52 | 6.38 | 6.43 | 37,978 | 243,850 |
08 Feb 2024 | 6.57 | 6.57 | 6.33 | 6.47 | 64,486 | 416,365 |
07 Feb 2024 | 6.52 | 6.57 | 6.47 | 6.57 | 144,371 | 942,375 |
06 Feb 2024 | 6.33 | 6.52 | 6.33 | 6.47 | 95,169 | 612,030 |
05 Feb 2024 | 6.28 | 6.38 | 6.23 | 6.33 | 66,847 | 420,495 |
02 Feb 2024 | 6.47 | 6.47 | 6.19 | 6.28 | 156,651 | 975,340 |
01 Feb 2024 | 6.33 | 6.47 | 6.33 | 6.47 | 172,076 | 1,100,650 |
31 Jan 2024 | 6.23 | 6.33 | 6.23 | 6.33 | 210,238 | 1,324,965 |
30 Jan 2024 | 6.23 | 6.28 | 6.19 | 6.23 | 131,911 | 821,915 |
29 Jan 2024 | 6.09 | 6.19 | 6.09 | 6.14 | 129,657 | 796,295 |
26 Jan 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 68,510 | 417,380 |
25 Jan 2024 | 6.14 | 6.14 | 6.09 | 6.09 | 77,272 | 470,560 |
24 Jan 2024 | 5.99 | 6.19 | 5.99 | 6.14 | 81,337 | 494,735 |
23 Jan 2024 | 5.99 | 6.04 | 5.99 | 5.99 | 22,012 | 131,885 |
22 Jan 2024 | 6.14 | 6.14 | 5.95 | 6.04 | 473,152 | 2,846,065 |
19 Jan 2024 | 6.14 | 6.23 | 6.14 | 6.19 | 24,171 | 149,100 |
18 Jan 2024 | 6.14 | 6.19 | 6.09 | 6.19 | 61,440 | 377,665 |
17 Jan 2024 | 6.19 | 6.23 | 6.09 | 6.09 | 64,652 | 397,735 |
16 Jan 2024 | 6.14 | 6.23 | 6.14 | 6.19 | 18,979 | 117,160 |
15 Jan 2024 | 6.28 | 6.28 | 6.14 | 6.14 | 28,609 | 177,635 |
12 Jan 2024 | 6.28 | 6.28 | 6.23 | 6.28 | 79,595 | 495,985 |
11 Jan 2024 | 6.23 | 6.23 | 6.19 | 6.23 | 89,648 | 557,315 |
10 Jan 2024 | 6.33 | 6.33 | 6.14 | 6.28 | 90,433 | 562,875 |
09 Jan 2024 | 6.19 | 6.33 | 6.19 | 6.33 | 153,971 | 962,185 |
08 Jan 2024 | 6.28 | 6.28 | 6.19 | 6.19 | 47,342 | 294,620 |
05 Jan 2024 | 6.09 | 6.23 | 6.04 | 6.19 | 117,029 | 720,350 |
04 Jan 2024 | 5.90 | 6.04 | 5.90 | 6.04 | 66,985 | 402,170 |
Remark : Volume from SET main board.