Historical price from :
12 Jun 2024
To
06 Sep 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(09 Aug 2024 To 23 Aug 2024) |
1.70 | 1.77 | 1.59 | 1.77 | 286,851,132 | 484,832,149 |
|
Previous 4 weeks
(10 Jul 2024 To 08 Aug 2024) |
1.87 | 1.88 | 1.64 | 1.69 | 452,790,746 | 803,226,859 |
| Daily Historical Data | ||||||
| 06 Sep 2024 | 1.84 | 1.91 | 1.84 | 1.91 | 46,762,716 | 88,276,537 |
| 05 Sep 2024 | 1.78 | 1.85 | 1.78 | 1.84 | 52,665,135 | 95,673,034 |
| 04 Sep 2024 | 1.79 | 1.80 | 1.77 | 1.78 | 14,927,155 | 26,643,883 |
| 03 Sep 2024 | 1.77 | 1.80 | 1.76 | 1.79 | 9,811,543 | 17,510,313 |
| 02 Sep 2024 | 1.80 | 1.80 | 1.77 | 1.77 | 13,097,003 | 23,328,084 |
| 30 Aug 2024 | 1.75 | 1.80 | 1.75 | 1.80 | 32,406,705 | 57,700,683 |
| 29 Aug 2024 | 1.77 | 1.77 | 1.74 | 1.74 | 11,551,780 | 20,266,158 |
| 28 Aug 2024 | 1.78 | 1.78 | 1.75 | 1.77 | 18,188,641 | 32,094,771 |
| 27 Aug 2024 | 1.78 | 1.78 | 1.76 | 1.77 | 17,658,129 | 31,278,806 |
| 26 Aug 2024 | 1.77 | 1.79 | 1.75 | 1.79 | 24,472,873 | 43,384,578 |
| 23 Aug 2024 | 1.72 | 1.77 | 1.72 | 1.77 | 33,355,261 | 58,415,057 |
| 22 Aug 2024 | 1.71 | 1.73 | 1.70 | 1.72 | 10,008,991 | 17,158,926 |
| 21 Aug 2024 | 1.70 | 1.72 | 1.68 | 1.71 | 16,750,250 | 28,489,779 |
| 20 Aug 2024 | 1.73 | 1.74 | 1.71 | 1.73 | 29,335,587 | 50,568,091 |
| 19 Aug 2024 | 1.66 | 1.75 | 1.65 | 1.73 | 61,768,442 | 105,976,817 |
| 16 Aug 2024 | 1.64 | 1.66 | 1.62 | 1.65 | 13,658,528 | 22,410,859 |
| 15 Aug 2024 | 1.67 | 1.67 | 1.59 | 1.63 | 47,781,332 | 77,410,168 |
| 14 Aug 2024 | 1.67 | 1.68 | 1.66 | 1.67 | 15,785,188 | 26,340,882 |
| 13 Aug 2024 | 1.68 | 1.68 | 1.65 | 1.66 | 19,491,647 | 32,420,873 |
| 09 Aug 2024 | 1.70 | 1.71 | 1.66 | 1.67 | 38,915,906 | 65,640,697 |
| 08 Aug 2024 | 1.67 | 1.70 | 1.66 | 1.69 | 40,398,282 | 67,841,583 |
| 07 Aug 2024 | 1.68 | 1.70 | 1.64 | 1.66 | 43,237,946 | 72,443,186 |
| 06 Aug 2024 | 1.70 | 1.71 | 1.65 | 1.66 | 31,855,169 | 53,406,818 |
| 05 Aug 2024 | 1.74 | 1.75 | 1.68 | 1.69 | 25,836,760 | 44,244,216 |
| 02 Aug 2024 | 1.78 | 1.78 | 1.75 | 1.75 | 36,417,388 | 64,092,728 |
| 01 Aug 2024 | 1.79 | 1.79 | 1.78 | 1.78 | 5,898,777 | 10,514,010 |
| 31 Jul 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 19,172,364 | 34,304,926 |
| 30 Jul 2024 | 1.79 | 1.80 | 1.78 | 1.78 | 16,656,477 | 29,752,450 |
| 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 |
Remark : Volume from SET main board.