Historical price from :
25 Jan 2024
To
24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Mar 2024 To 04 Apr 2024) |
2.20 | 2.24 | 2.16 | 2.22 | 113,865,432 | 250,869,868 |
|
Previous 4 weeks
(22 Feb 2024 To 21 Mar 2024) |
2.18 | 2.20 | 2.14 | 2.20 | 496,542,886 | 1,082,359,404 |
| Daily Historical Data | ||||||
| 24 Apr 2024 | 2.22 | 2.26 | 2.22 | 2.24 | 122,804,656 | 91,952,956 |
| 23 Apr 2024 | 2.24 | 2.24 | 2.20 | 2.22 | 39,508,862 | 87,782,868 |
| 22 Apr 2024 | 2.22 | 2.24 | 2.22 | 2.22 | 9,162,326 | 20,418,378 |
| 19 Apr 2024 | 2.24 | 2.24 | 2.20 | 2.24 | 30,364,008 | 67,542,928 |
| 18 Apr 2024 | 2.24 | 2.26 | 2.24 | 2.24 | 7,535,857 | 16,964,760 |
| 17 Apr 2024 | 2.28 | 2.30 | 2.24 | 2.24 | 22,052,461 | 49,832,768 |
| 11 Apr 2024 | 2.26 | 2.30 | 2.26 | 2.30 | 21,718,258 | 49,523,194 |
| 10 Apr 2024 | 2.26 | 2.28 | 2.26 | 2.28 | 23,436,017 | 53,345,920 |
| 09 Apr 2024 | 2.24 | 2.26 | 2.22 | 2.26 | 26,702,051 | 60,038,492 |
| 05 Apr 2024 | 2.22 | 2.24 | 2.20 | 2.22 | 17,314,118 | 38,504,776 |
| 04 Apr 2024 | 2.22 | 2.24 | 2.22 | 2.22 | 6,075,804 | 13,504,086 |
| 03 Apr 2024 | 2.24 | 2.24 | 2.22 | 2.24 | 4,407,497 | 9,831,924 |
| 02 Apr 2024 | 2.22 | 2.24 | 2.22 | 2.22 | 11,376,002 | 25,345,566 |
| 01 Apr 2024 | 2.20 | 2.24 | 2.20 | 2.22 | 19,017,168 | 42,228,164 |
| 29 Mar 2024 | 2.20 | 2.22 | 2.20 | 2.20 | 2,559,140 | 5,653,692 |
| 28 Mar 2024 | 2.20 | 2.22 | 2.18 | 2.20 | 22,644,580 | 49,909,870 |
| 27 Mar 2024 | 2.20 | 2.20 | 2.18 | 2.20 | 10,928,040 | 24,016,238 |
| 26 Mar 2024 | 2.18 | 2.20 | 2.18 | 2.18 | 8,365,884 | 18,301,690 |
| 25 Mar 2024 | 2.18 | 2.20 | 2.16 | 2.18 | 10,680,144 | 23,289,752 |
| 22 Mar 2024 | 2.20 | 2.20 | 2.16 | 2.18 | 17,811,173 | 38,788,886 |
| 21 Mar 2024 | 2.18 | 2.20 | 2.16 | 2.20 | 22,355,276 | 48,868,698 |
| 20 Mar 2024 | 2.18 | 2.20 | 2.16 | 2.18 | 22,158,936 | 48,290,388 |
| 19 Mar 2024 | 2.20 | 2.20 | 2.18 | 2.18 | 6,972,819 | 15,212,644 |
| 18 Mar 2024 | 2.20 | 2.20 | 2.18 | 2.20 | 12,810,321 | 28,104,162 |
| 15 Mar 2024 | 2.18 | 2.20 | 2.16 | 2.20 | 146,662,532 | 321,990,718 |
| 14 Mar 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 18,295,913 | 39,744,652 |
| 13 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 12,860,142 | 27,852,140 |
| 12 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.18 | 10,362,581 | 22,459,850 |
| 11 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 21,352,161 | 46,262,908 |
| 08 Mar 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 16,013,412 | 34,779,220 |
| 07 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 11,397,412 | 24,682,064 |
| 06 Mar 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 11,575,220 | 25,158,706 |
| 05 Mar 2024 | 2.18 | 2.18 | 2.16 | 2.18 | 11,149,730 | 24,204,662 |
| 04 Mar 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 14,309,207 | 31,027,218 |
| 01 Mar 2024 | 2.16 | 2.18 | 2.14 | 2.18 | 29,266,578 | 63,270,246 |
| 29 Feb 2024 | 2.20 | 2.20 | 2.14 | 2.16 | 58,665,756 | 127,101,466 |
| 28 Feb 2024 | 2.20 | 2.20 | 2.18 | 2.20 | 12,383,994 | 27,115,392 |
| 27 Feb 2024 | 2.18 | 2.18 | 2.16 | 2.16 | 17,707,240 | 38,484,636 |
| 23 Feb 2024 | 2.18 | 2.20 | 2.16 | 2.18 | 16,655,370 | 36,319,900 |
| 22 Feb 2024 | 2.18 | 2.20 | 2.16 | 2.18 | 23,588,286 | 51,429,734 |
| 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 |
Remark : Volume from SET main board.