Historical price From 01 Feb 2024 To 02 May 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (29 Mar 2024 To 17 Apr 2024) |
4.90 | 4.92 | 4.48 | 4.50 | 16,225,414 | 64,637,572 |
Previous 4 weeks (01 Mar 2024 To 28 Mar 2024) |
5.25 | 5.45 | 4.74 | 4.90 | 59,813,911 | 305,462,613 |
Daily Historical Data | ||||||
02 May 2024 | 4.68 | 4.80 | 4.64 | 4.74 | 361,992 | 1,708,294 |
30 Apr 2024 | 4.58 | 4.70 | 4.54 | 4.70 | 681,600 | 3,161,300 |
29 Apr 2024 | 4.54 | 4.58 | 4.50 | 4.58 | 117,626 | 533,686 |
26 Apr 2024 | 4.50 | 4.60 | 4.50 | 4.54 | 279,118 | 1,267,188 |
25 Apr 2024 | 4.60 | 4.62 | 4.50 | 4.56 | 260,200 | 1,183,170 |
24 Apr 2024 | 4.56 | 4.62 | 4.54 | 4.60 | 403,114 | 1,841,968 |
23 Apr 2024 | 4.48 | 4.58 | 4.46 | 4.52 | 333,315 | 1,504,078 |
22 Apr 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 357,602 | 1,583,686 |
19 Apr 2024 | 4.38 | 4.48 | 4.38 | 4.38 | 1,480,271 | 6,520,512 |
18 Apr 2024 | 4.50 | 4.56 | 4.44 | 4.48 | 898,410 | 4,039,770 |
17 Apr 2024 | 4.66 | 4.66 | 4.48 | 4.50 | 930,394 | 4,202,872 |
11 Apr 2024 | 4.68 | 4.68 | 4.60 | 4.68 | 457,305 | 2,119,020 |
10 Apr 2024 | 4.68 | 4.74 | 4.64 | 4.68 | 720,700 | 3,374,714 |
09 Apr 2024 | 4.60 | 4.68 | 4.58 | 4.68 | 679,613 | 3,160,184 |
05 Apr 2024 | 4.52 | 4.66 | 4.52 | 4.58 | 242,266 | 1,112,810 |
04 Apr 2024 | 4.60 | 4.60 | 4.48 | 4.58 | 2,161,957 | 9,800,178 |
03 Apr 2024 | 4.70 | 4.76 | 4.58 | 4.62 | 2,383,032 | 11,055,384 |
02 Apr 2024 | 4.82 | 4.82 | 4.68 | 4.70 | 4,499,600 | 9,914,162 |
01 Apr 2024 | 4.84 | 4.90 | 4.80 | 4.80 | 357,737 | 1,730,252 |
29 Mar 2024 | 4.90 | 4.92 | 4.72 | 4.80 | 3,792,810 | 18,167,996 |
28 Mar 2024 | 4.96 | 5.05 | 4.86 | 4.90 | 1,830,732 | 9,080,642 |
27 Mar 2024 | 5.00 | 5.05 | 4.96 | 4.96 | 793,508 | 3,955,453 |
26 Mar 2024 | 4.98 | 5.10 | 4.96 | 5.00 | 2,687,312 | 13,468,426 |
25 Mar 2024 | 5.00 | 5.10 | 4.94 | 4.94 | 3,219,513 | 16,045,435 |
22 Mar 2024 | 4.90 | 5.30 | 4.88 | 5.10 | 8,945,229 | 45,864,753 |
21 Mar 2024 | 4.92 | 4.94 | 4.86 | 4.88 | 1,088,329 | 5,327,222 |
20 Mar 2024 | 4.96 | 4.98 | 4.74 | 4.88 | 4,526,261 | 21,957,860 |
19 Mar 2024 | 4.98 | 5.05 | 4.94 | 4.94 | 1,901,410 | 9,461,551 |
18 Mar 2024 | 5.05 | 5.05 | 4.96 | 4.98 | 962,210 | 4,805,150 |
15 Mar 2024 | 5.00 | 5.10 | 5.00 | 5.05 | 1,205,518 | 6,074,330 |
14 Mar 2024 | 5.05 | 5.05 | 4.90 | 5.00 | 6,333,416 | 31,546,946 |
13 Mar 2024 | 5.10 | 5.15 | 5.00 | 5.05 | 3,120,000 | 15,856,050 |
12 Mar 2024 | 5.15 | 5.20 | 5.05 | 5.05 | 2,312,793 | 11,846,350 |
11 Mar 2024 | 5.20 | 5.30 | 5.15 | 5.15 | 1,440,805 | 7,468,680 |
08 Mar 2024 | 5.35 | 5.45 | 5.20 | 5.25 | 7,648,904 | 40,758,910 |
07 Mar 2024 | 5.25 | 5.35 | 5.20 | 5.30 | 2,805,700 | 14,812,290 |
06 Mar 2024 | 5.25 | 5.45 | 5.20 | 5.25 | 2,106,346 | 11,188,425 |
05 Mar 2024 | 5.25 | 5.30 | 5.00 | 5.30 | 3,470,195 | 17,859,115 |
04 Mar 2024 | 5.25 | 5.40 | 5.25 | 5.25 | 2,167,213 | 11,520,615 |
01 Mar 2024 | 5.25 | 5.30 | 5.20 | 5.30 | 1,248,517 | 6,564,410 |
29 Feb 2024 | 5.30 | 5.30 | 5.20 | 5.25 | 1,676,100 | 8,801,430 |
28 Feb 2024 | 5.40 | 5.40 | 5.25 | 5.30 | 1,531,802 | 8,120,655 |
27 Feb 2024 | 5.20 | 5.45 | 5.20 | 5.40 | 2,696,205 | 14,333,040 |
23 Feb 2024 | 5.30 | 5.30 | 5.15 | 5.20 | 4,549,920 | 23,735,900 |
22 Feb 2024 | 5.35 | 5.45 | 5.30 | 5.35 | 2,180,918 | 11,659,155 |
21 Feb 2024 | 5.40 | 5.40 | 5.25 | 5.35 | 3,387,701 | 18,028,735 |
20 Feb 2024 | 5.40 | 5.45 | 5.20 | 5.45 | 10,519,450 | 56,183,185 |
19 Feb 2024 | 5.45 | 5.60 | 5.40 | 5.40 | 3,236,526 | 17,712,870 |
16 Feb 2024 | 5.60 | 5.65 | 5.50 | 5.50 | 3,042,030 | 16,926,515 |
15 Feb 2024 | 5.55 | 5.75 | 5.55 | 5.60 | 6,642,200 | 37,721,905 |
14 Feb 2024 | 5.50 | 5.65 | 5.50 | 5.60 | 3,852,135 | 21,443,785 |
13 Feb 2024 | 5.40 | 5.65 | 5.40 | 5.60 | 4,755,863 | 26,376,440 |
12 Feb 2024 | 5.40 | 5.45 | 5.25 | 5.30 | 3,919,545 | 20,946,710 |
09 Feb 2024 | 5.65 | 5.70 | 5.40 | 5.45 | 6,238,175 | 34,418,670 |
08 Feb 2024 | 5.75 | 5.80 | 5.60 | 5.60 | 6,518,300 | 37,124,520 |
07 Feb 2024 | 5.75 | 5.80 | 5.45 | 5.80 | 16,386,640 | 92,728,510 |
06 Feb 2024 | 5.90 | 6.00 | 5.65 | 5.70 | 12,851,373 | 75,209,290 |
05 Feb 2024 | 6.25 | 6.30 | 5.85 | 5.95 | 247,663,359 | 100,122,570 |
02 Feb 2024 | 6.30 | 6.35 | 6.20 | 6.35 | 16,454,027 | 79,844,685 |
01 Feb 2024 | 5.90 | 6.30 | 5.90 | 6.30 | 2,736,602 | 16,896,765 |
Remark : Volume from SET main board.