Historical Price
Historical price from : 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 22 March 2024 To 04 April 2024 ) |
7.00 | 7.25 | 6.90 | 6.95 | 37,183,953 | 262,382,255 |
| Previous 4 weeks ( 22 February 2024 To 21 March 2024 ) |
7.95 | 8.00 | 6.55 | 7.05 | 192,578,803 | 1,355,861,415 |
| Daily Historical Data | ||||||
| 24 April 2024 | 6.90 | 6.95 | 6.80 | 6.85 | 3,030,226 | 20,819,475 |
| 23 April 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 3,898,336 | 26,789,045 |
| 22 April 2024 | 6.80 | 6.95 | 6.80 | 6.90 | 3,377,837 | 23,236,350 |
| 19 April 2024 | 6.95 | 7.00 | 6.70 | 6.75 | 8,797,054 | 59,950,450 |
| 18 April 2024 | 7.05 | 7.05 | 6.90 | 7.00 | 4,661,923 | 32,484,455 |
| 17 April 2024 | 7.15 | 7.15 | 6.95 | 7.05 | 5,626,163 | 39,435,435 |
| 11 April 2024 | 7.30 | 7.30 | 7.15 | 7.20 | 4,046,970 | 29,146,105 |
| 10 April 2024 | 7.25 | 7.45 | 7.25 | 7.30 | 9,878,416 | 72,516,030 |
| 09 April 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 5,809,912 | 41,276,795 |
| 05 April 2024 | 6.95 | 6.95 | 6.80 | 6.95 | 2,609,642 | 17,960,655 |
| 04 April 2024 | 7.05 | 7.10 | 6.90 | 6.95 | 4,319,300 | 29,947,415 |
| 03 April 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 2,195,040 | 15,509,915 |
| 02 April 2024 | 7.10 | 7.20 | 7.05 | 7.15 | 3,464,433 | 24,730,125 |
| 01 April 2024 | 7.05 | 7.15 | 7.00 | 7.05 | 5,306,151 | 37,611,820 |
| 29 March 2024 | 7.05 | 7.10 | 6.95 | 7.05 | 4,112,570 | 28,895,370 |
| 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 |
Remark : Volume from SET main board.