Historical price from :
29 Apr 2024
To
26 Jul 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(28 Jun 2024 To 11 Jul 2024) |
1.84 | 1.87 | 1.80 | 1.85 | 135,944,969 | 249,634,048 |
|
Previous 4 weeks
(30 May 2024 To 27 Jun 2024) |
2.02 | 2.04 | 1.83 | 1.84 | 552,541,181 | 1,054,751,469 |
| Daily Historical Data | ||||||
| 26 Jul 2024 | 1.77 | 1.79 | 1.76 | 1.79 | 12,984,654 | 23,055,300 |
| 25 Jul 2024 | 1.78 | 1.79 | 1.76 | 1.77 | 19,688,035 | 34,932,756 |
| 24 Jul 2024 | 1.79 | 1.80 | 1.79 | 1.79 | 8,379,863 | 15,032,649 |
| 23 Jul 2024 | 1.82 | 1.83 | 1.79 | 1.79 | 39,515,950 | 71,446,175 |
| 19 Jul 2024 | 1.84 | 1.84 | 1.81 | 1.82 | 20,202,813 | 36,869,419 |
| 18 Jul 2024 | 1.83 | 1.85 | 1.82 | 1.85 | 27,546,519 | 50,542,901 |
| 17 Jul 2024 | 1.84 | 1.85 | 1.83 | 1.83 | 8,214,762 | 15,071,648 |
| 16 Jul 2024 | 1.84 | 1.85 | 1.83 | 1.83 | 21,810,231 | 40,149,265 |
| 15 Jul 2024 | 1.87 | 1.87 | 1.84 | 1.85 | 22,234,496 | 41,228,557 |
| 12 Jul 2024 | 1.85 | 1.88 | 1.85 | 1.87 | 30,975,810 | 57,858,755 |
| 11 Jul 2024 | 1.87 | 1.87 | 1.85 | 1.85 | 12,208,479 | 22,662,404 |
| 10 Jul 2024 | 1.87 | 1.87 | 1.85 | 1.87 | 9,555,971 | 17,777,113 |
| 09 Jul 2024 | 1.87 | 1.87 | 1.85 | 1.86 | 9,135,319 | 16,996,841 |
| 08 Jul 2024 | 1.86 | 1.87 | 1.85 | 1.86 | 10,660,928 | 19,818,913 |
| 05 Jul 2024 | 1.84 | 1.86 | 1.83 | 1.86 | 17,913,095 | 33,047,832 |
| 04 Jul 2024 | 1.84 | 1.85 | 1.83 | 1.84 | 12,323,041 | 22,680,773 |
| 03 Jul 2024 | 1.83 | 1.84 | 1.82 | 1.82 | 9,085,094 | 16,590,452 |
| 02 Jul 2024 | 1.84 | 1.84 | 1.83 | 1.83 | 5,379,873 | 9,849,516 |
| 01 Jul 2024 | 1.82 | 1.84 | 1.82 | 1.84 | 5,332,325 | 9,765,051 |
| 28 Jun 2024 | 1.84 | 1.84 | 1.80 | 1.83 | 44,350,844 | 80,445,153 |
| 27 Jun 2024 | 1.86 | 1.86 | 1.83 | 1.84 | 32,696,475 | 60,156,451 |
| 26 Jun 2024 | 1.88 | 1.88 | 1.84 | 1.86 | 26,728,496 | 49,641,133 |
| 25 Jun 2024 | 1.89 | 1.90 | 1.86 | 1.87 | 36,011,979 | 67,709,707 |
| 24 Jun 2024 | 1.86 | 1.90 | 1.86 | 1.88 | 51,472,991 | 96,453,968 |
| 21 Jun 2024 | 1.88 | 1.88 | 1.85 | 1.86 | 32,394,821 | 60,407,683 |
| 20 Jun 2024 | 1.87 | 1.88 | 1.86 | 1.88 | 8,052,616 | 15,068,164 |
| 19 Jun 2024 | 1.88 | 1.89 | 1.84 | 1.88 | 19,046,098 | 35,401,882 |
| 18 Jun 2024 | 1.85 | 1.90 | 1.84 | 1.88 | 17,347,601 | 32,546,473 |
| 17 Jun 2024 | 1.88 | 1.88 | 1.83 | 1.84 | 37,790,908 | 69,914,372 |
| 14 Jun 2024 | 1.89 | 1.90 | 1.87 | 1.89 | 15,333,076 | 28,867,652 |
| 13 Jun 2024 | 1.92 | 1.92 | 1.88 | 1.89 | 13,357,791 | 25,323,082 |
| 12 Jun 2024 | 1.90 | 1.93 | 1.88 | 1.92 | 15,945,781 | 30,307,558 |
| 11 Jun 2024 | 1.93 | 1.93 | 1.87 | 1.89 | 55,036,594 | 104,098,768 |
| 10 Jun 2024 | 1.96 | 1.97 | 1.92 | 1.92 | 34,207,245 | 66,190,420 |
| 07 Jun 2024 | 1.96 | 1.98 | 1.95 | 1.97 | 13,700,097 | 26,964,493 |
| 06 Jun 2024 | 1.98 | 1.99 | 1.94 | 1.96 | 28,849,803 | 56,653,928 |
| 05 Jun 2024 | 1.99 | 2.02 | 1.97 | 1.98 | 44,862,875 | 89,153,813 |
| 04 Jun 2024 | 2.04 | 2.04 | 1.98 | 1.98 | 44,970,993 | 89,823,316 |
| 31 May 2024 | 2.00 | 2.04 | 2.00 | 2.04 | 17,859,079 | 36,239,022 |
| 30 May 2024 | 2.02 | 2.02 | 2.00 | 2.02 | 6,875,862 | 13,829,584 |
| 29 May 2024 | 2.02 | 2.02 | 2.00 | 2.00 | 6,898,361 | 13,871,062 |
| 28 May 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 17,583,686 | 35,504,832 |
| 27 May 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 15,044,154 | 30,375,986 |
| 24 May 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 21,025,427 | 42,423,030 |
| 23 May 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 23,861,294 | 48,239,342 |
| 21 May 2024 | 2.06 | 2.06 | 2.02 | 2.04 | 29,336,333 | 59,881,278 |
| 20 May 2024 | 2.06 | 2.08 | 2.04 | 2.06 | 17,348,328 | 35,766,394 |
| 17 May 2024 | 2.06 | 2.08 | 2.04 | 2.06 | 20,081,842 | 41,345,504 |
| 16 May 2024 | 2.06 | 2.10 | 2.04 | 2.06 | 63,381,796 | 131,053,362 |
| 15 May 2024 | 2.12 | 2.12 | 2.02 | 2.04 | 127,743,016 | 263,451,332 |
| 14 May 2024 | 2.14 | 2.14 | 2.10 | 2.12 | 32,690,287 | 69,254,890 |
| 13 May 2024 | 2.12 | 2.14 | 2.12 | 2.14 | 17,872,237 | 38,138,596 |
| 10 May 2024 | 2.16 | 2.16 | 2.12 | 2.12 | 35,900,200 | 76,747,916 |
| 09 May 2024 | 2.16 | 2.18 | 2.14 | 2.16 | 24,194,717 | 52,252,900 |
| 08 May 2024 | 2.16 | 2.18 | 2.16 | 2.16 | 3,368,722 | 7,293,194 |
| 07 May 2024 | 2.16 | 2.18 | 2.16 | 2.16 | 10,749,037 | 23,295,318 |
| 03 May 2024 | 2.16 | 2.18 | 2.16 | 2.16 | 4,554,843 | 9,850,772 |
| 02 May 2024 | 2.16 | 2.18 | 2.16 | 2.18 | 5,910,115 | 12,800,268 |
| 30 Apr 2024 | 2.16 | 2.20 | 2.16 | 2.18 | 21,087,666 | 45,922,270 |
| 29 Apr 2024 | 2.16 | 2.18 | 2.14 | 2.18 | 22,239,788 | 48,059,932 |
Remark : Volume from SET main board.