Historical price from : 24 Nov 2023 To 21 Feb 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Jan 2024 To 07 Feb 2024)
2.20 2.24 2.20 2.22 117,320,627 259,087,936
Previous 4 weeks
(26 Dec 2023 To 24 Jan 2024)
2.20 2.26 2.18 2.20 272,746,472 605,230,318
Daily Historical Data
21 Feb 2024 2.18 2.20 2.16 2.18 32,698,140 71,258,720
20 Feb 2024 2.18 2.20 2.16 2.18 12,749,284 27,697,684
19 Feb 2024 2.20 2.20 2.16 2.18 27,730,203 60,413,292
16 Feb 2024 2.18 2.20 2.18 2.18 27,007,700 58,920,116
15 Feb 2024 2.20 2.20 2.18 2.20 7,408,357 16,214,212
14 Feb 2024 2.20 2.20 2.18 2.18 16,796,835 36,730,178
13 Feb 2024 2.20 2.20 2.18 2.20 8,813,897 19,359,470
12 Feb 2024 2.20 2.20 2.18 2.20 15,996,235 34,924,604
09 Feb 2024 2.20 2.22 2.18 2.18 30,200,006 66,262,212
08 Feb 2024 2.22 2.24 2.20 2.22 13,835,148 30,667,170
07 Feb 2024 2.22 2.24 2.20 2.22 17,422,193 38,746,550
06 Feb 2024 2.22 2.22 2.20 2.22 10,429,717 23,066,346
05 Feb 2024 2.22 2.22 2.20 2.20 10,789,276 23,773,018
02 Feb 2024 2.22 2.22 2.20 2.22 7,435,209 16,424,148
01 Feb 2024 2.20 2.22 2.20 2.22 11,544,316 25,501,254
31 Jan 2024 2.22 2.22 2.20 2.22 4,139,747 9,166,784
30 Jan 2024 2.20 2.22 2.20 2.20 9,516,691 21,036,970
29 Jan 2024 2.20 2.22 2.20 2.22 8,556,713 18,884,626
26 Jan 2024 2.20 2.22 2.20 2.20 19,028,162 41,878,308
25 Jan 2024 2.20 2.22 2.20 2.20 18,458,603 40,609,932
24 Jan 2024 2.18 2.22 2.18 2.20 17,769,230 39,076,184
23 Jan 2024 2.20 2.22 2.18 2.20 21,434,943 47,060,070
22 Jan 2024 2.22 2.22 2.18 2.18 14,958,502 32,780,866
19 Jan 2024 2.20 2.22 2.20 2.22 6,213,364 13,736,256
18 Jan 2024 2.20 2.22 2.18 2.22 27,099,153 59,641,116
17 Jan 2024 2.22 2.22 2.20 2.20 9,679,560 21,324,376
16 Jan 2024 2.22 2.24 2.20 2.20 13,537,740 30,020,174
15 Jan 2024 2.24 2.24 2.22 2.22 8,719,300 19,370,790
12 Jan 2024 2.24 2.26 2.22 2.24 8,145,195 18,214,564
11 Jan 2024 2.26 2.26 2.22 2.24 10,905,025 24,415,286
10 Jan 2024 2.24 2.26 2.22 2.26 19,110,095 43,024,872
09 Jan 2024 2.26 2.26 2.22 2.22 18,431,740 41,257,718
08 Jan 2024 2.24 2.26 2.24 2.24 8,865,447 19,911,808
05 Jan 2024 2.24 2.26 2.22 2.26 18,006,235 40,352,940
04 Jan 2024 2.22 2.24 2.20 2.24 10,404,793 23,123,768
03 Jan 2024 2.22 2.24 2.22 2.22 13,897,153 30,873,602
02 Jan 2024 2.24 2.24 2.20 2.22 19,773,369 43,897,072
28 Dec 2023 2.20 2.24 2.20 2.24 9,520,776 21,163,810
27 Dec 2023 2.20 2.22 2.20 2.20 9,784,360 21,681,770
26 Dec 2023 2.20 2.22 2.18 2.22 6,490,492 14,303,276
25 Dec 2023 2.20 2.22 2.18 2.18 7,502,173 16,480,100
22 Dec 2023 2.20 2.22 2.18 2.20 5,167,853 11,344,804
21 Dec 2023 2.20 2.22 2.18 2.20 29,741,497 65,451,440
20 Dec 2023 2.16 2.20 2.16 2.18 11,565,875 25,194,444
19 Dec 2023 2.18 2.18 2.16 2.18 5,764,150 12,545,120
18 Dec 2023 2.18 2.18 2.16 2.18 9,548,457 20,707,180
15 Dec 2023 2.18 2.20 2.16 2.16 19,797,249 43,067,366
14 Dec 2023 2.16 2.20 2.16 2.18 16,700,773 36,409,372
13 Dec 2023 2.16 2.18 2.16 2.16 7,338,022 15,881,840
12 Dec 2023 2.18 2.18 2.16 2.16 11,770,582 25,550,080
08 Dec 2023 2.18 2.20 2.16 2.18 10,916,522 23,794,768
07 Dec 2023 2.18 2.20 2.16 2.18 9,041,473 19,668,548
06 Dec 2023 2.18 2.20 2.16 2.18 12,292,975 26,827,352
04 Dec 2023 2.18 2.20 2.16 2.18 4,085,008 8,903,760
01 Dec 2023 2.16 2.20 2.16 2.18 8,452,986 18,367,348
30 Nov 2023 2.18 2.18 2.16 2.16 32,351,716 69,983,554
29 Nov 2023 2.18 2.20 2.16 2.18 17,681,720 38,504,382
28 Nov 2023 2.20 2.20 2.18 2.18 7,159,810 15,611,734
27 Nov 2023 2.20 2.20 2.18 2.18 7,919,881 17,351,318
24 Nov 2023 2.20 2.20 2.18 2.20 6,015,233 13,160,050

Remark : Volume from SET main board.