Historical Price
Historical price from : 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 01 March 2024 To 14 March 2024 ) |
6.60 | 7.25 | 6.55 | 7.20 | 138,035,268 | 947,080,800 |
Previous 4 weeks ( 01 February 2024 To 29 February 2024 ) |
8.10 | 8.65 | 7.50 | 7.60 | 147,307,957 | 1,190,790,245 |
Daily Historical Data | ||||||
28 March 2024 | 7.15 | 7.20 | 7.00 | 7.00 | 5,568,991 | 39,295,615 |
27 March 2024 | 7.15 | 7.25 | 7.10 | 7.15 | 3,100,475 | 22,234,660 |
26 March 2024 | 7.00 | 7.20 | 7.00 | 7.15 | 3,158,654 | 22,472,360 |
25 March 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 2,600,364 | 18,157,035 |
22 March 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 3,357,975 | 23,527,940 |
21 March 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 1,944,801 | 13,658,560 |
20 March 2024 | 7.05 | 7.05 | 6.90 | 7.00 | 3,509,438 | 24,470,080 |
19 March 2024 | 7.20 | 7.20 | 7.00 | 7.05 | 7,376,937 | 52,064,275 |
18 March 2024 | 7.15 | 7.25 | 7.10 | 7.20 | 5,076,942 | 36,367,720 |
15 March 2024 | 7.20 | 7.20 | 7.05 | 7.10 | 5,196,098 | 37,018,480 |
14 March 2024 | 7.15 | 7.20 | 7.05 | 7.20 | 6,599,788 | 46,987,770 |
13 March 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 4,875,666 | 34,634,725 |
12 March 2024 | 7.20 | 7.20 | 6.95 | 7.15 | 9,207,293 | 64,982,860 |
11 March 2024 | 6.95 | 7.25 | 6.95 | 7.20 | 9,941,813 | 70,877,480 |
08 March 2024 | 7.00 | 7.10 | 6.95 | 6.95 | 10,416,780 | 73,049,795 |
07 March 2024 | 6.95 | 7.05 | 6.90 | 6.95 | 8,148,103 | 56,775,130 |
06 March 2024 | 6.80 | 7.05 | 6.75 | 6.90 | 8,634,175 | 59,821,185 |
05 March 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 7,941,316 | 53,584,830 |
04 March 2024 | 6.95 | 6.95 | 6.70 | 6.85 | 17,316,505 | 117,772,045 |
01 March 2024 | 6.60 | 6.90 | 6.55 | 6.85 | 54,953,829 | 368,594,980 |
29 February 2024 | 7.70 | 7.75 | 7.50 | 7.60 | 6,345,747 | 48,413,590 |
28 February 2024 | 7.75 | 7.85 | 7.70 | 7.70 | 4,738,585 | 36,686,305 |
27 February 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7,036,319 | 54,800,395 |
23 February 2024 | 7.95 | 8.00 | 7.80 | 7.90 | 6,103,769 | 48,239,190 |
22 February 2024 | 7.95 | 8.00 | 7.85 | 7.95 | 7,214,899 | 57,062,020 |
21 February 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 10,772,885 | 84,864,340 |
20 February 2024 | 8.10 | 8.10 | 7.65 | 7.75 | 27,591,853 | 215,058,000 |
19 February 2024 | 8.25 | 8.40 | 8.10 | 8.15 | 14,119,130 | 115,994,750 |
16 February 2024 | 8.40 | 8.45 | 8.25 | 8.25 | 5,853,256 | 48,629,770 |
15 February 2024 | 8.45 | 8.45 | 8.25 | 8.40 | 4,995,480 | 41,703,755 |
14 February 2024 | 8.40 | 8.45 | 8.30 | 8.45 | 3,850,628 | 32,253,605 |
13 February 2024 | 8.45 | 8.50 | 8.40 | 8.45 | 1,955,856 | 16,521,910 |
12 February 2024 | 8.45 | 8.45 | 8.35 | 8.45 | 2,207,193 | 18,537,590 |
09 February 2024 | 8.35 | 8.45 | 8.30 | 8.40 | 3,299,487 | 27,694,845 |
08 February 2024 | 8.55 | 8.55 | 8.30 | 8.35 | 9,856,298 | 82,993,690 |
07 February 2024 | 8.55 | 8.65 | 8.50 | 8.55 | 8,187,983 | 70,136,895 |
06 February 2024 | 8.35 | 8.50 | 8.30 | 8.50 | 6,921,623 | 58,382,205 |
05 February 2024 | 8.15 | 8.35 | 8.10 | 8.35 | 4,435,614 | 36,646,985 |
02 February 2024 | 8.15 | 8.20 | 8.05 | 8.15 | 10,237,232 | 83,342,705 |
01 February 2024 | 8.10 | 8.15 | 8.05 | 8.10 | 1,584,120 | 12,827,700 |
31 January 2024 | 8.20 | 8.20 | 8.05 | 8.15 | 3,773,345 | 30,667,490 |
30 January 2024 | 8.20 | 8.25 | 8.15 | 8.20 | 1,789,765 | 14,677,690 |
29 January 2024 | 8.15 | 8.20 | 8.10 | 8.15 | 3,639,271 | 29,648,690 |
26 January 2024 | 8.10 | 8.20 | 8.10 | 8.15 | 2,350,235 | 19,138,950 |
25 January 2024 | 8.25 | 8.30 | 8.10 | 8.10 | 4,675,267 | 38,122,885 |
24 January 2024 | 8.00 | 8.25 | 8.00 | 8.20 | 6,725,906 | 54,626,415 |
23 January 2024 | 8.25 | 8.25 | 7.95 | 8.00 | 10,464,357 | 84,223,290 |
22 January 2024 | 8.40 | 8.40 | 8.20 | 8.25 | 7,297,594 | 60,349,130 |
19 January 2024 | 8.45 | 8.55 | 8.35 | 8.40 | 4,573,455 | 38,552,875 |
18 January 2024 | 8.45 | 8.55 | 8.40 | 8.45 | 4,026,556 | 34,060,060 |
17 January 2024 | 8.60 | 8.65 | 8.40 | 8.45 | 6,409,176 | 54,545,790 |
16 January 2024 | 8.75 | 8.80 | 8.55 | 8.60 | 4,654,897 | 40,179,250 |
15 January 2024 | 8.95 | 8.95 | 8.70 | 8.70 | 5,073,773 | 44,585,525 |
12 January 2024 | 8.85 | 8.90 | 8.80 | 8.90 | 1,689,764 | 14,966,660 |
11 January 2024 | 9.00 | 9.00 | 8.75 | 8.90 | 3,994,990 | 35,336,500 |
10 January 2024 | 8.95 | 8.95 | 8.80 | 8.95 | 3,098,790 | 27,520,015 |
09 January 2024 | 9.00 | 9.10 | 8.85 | 8.90 | 3,556,129 | 31,792,775 |
08 January 2024 | 9.00 | 9.10 | 8.90 | 9.00 | 3,688,647 | 33,173,045 |
05 January 2024 | 9.20 | 9.20 | 8.90 | 9.00 | 4,825,450 | 43,576,115 |
04 January 2024 | 8.95 | 9.20 | 8.85 | 9.15 | 7,909,976 | 71,326,720 |
Remark : Volume from SET main board.