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 (01/03/2024 To 14/03/2024) |
6.00 | 6.20 | 5.50 | 5.55 | 8,719,149 | 52,314,800 |
Previous 4 weeks (01/02/2024 To 29/02/2024) |
5.60 | 6.10 | 5.55 | 6.00 | 8,829,703 | 51,304,340 |
Daily Historical Data | ||||||
28 Mar 2024 | 5.85 | 5.85 | 5.75 | 5.85 | 92,401 | 536,960 |
27 Mar 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 172,179 | 1,006,755 |
26 Mar 2024 | 5.70 | 5.95 | 5.70 | 5.90 | 1,129,314 | 6,617,015 |
25 Mar 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 209,222 | 1,190,080 |
22 Mar 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 273,848 | 1,555,275 |
21 Mar 2024 | 5.70 | 5.75 | 5.65 | 5.65 | 138,835 | 790,050 |
20 Mar 2024 | 5.60 | 5.75 | 5.55 | 5.65 | 931,501 | 5,287,290 |
19 Mar 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 441,024 | 2,490,590 |
18 Mar 2024 | 5.60 | 5.70 | 5.60 | 5.65 | 195,318 | 1,101,995 |
15 Mar 2024 | 5.55 | 5.65 | 5.55 | 5.60 | 151,874 | 850,890 |
14 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 276,999 | 1,536,410 |
13 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 756,575 | 4,187,110 |
12 Mar 2024 | 6.15 | 6.20 | 6.10 | 6.15 | 2,006,345 | 12,344,120 |
11 Mar 2024 | 6.05 | 6.15 | 6.00 | 6.10 | 1,814,758 | 11,076,455 |
08 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 973,298 | 5,868,020 |
07 Mar 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 697,977 | 4,213,840 |
06 Mar 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 692,504 | 4,153,310 |
05 Mar 2024 | 5.95 | 6.00 | 5.85 | 5.95 | 749,006 | 4,437,075 |
04 Mar 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 376,454 | 2,247,605 |
01 Mar 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 375,233 | 2,250,855 |
29 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.00 | 725,061 | 4,370,160 |
28 Feb 2024 | 6.05 | 6.05 | 6.00 | 6.05 | 586,518 | 3,531,305 |
27 Feb 2024 | 6.00 | 6.05 | 5.90 | 6.00 | 2,946,587 | 17,635,535 |
23 Feb 2024 | 5.70 | 5.70 | 5.65 | 5.70 | 204,062 | 1,162,290 |
22 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 236,801 | 1,337,435 |
21 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.70 | 278,600 | 1,567,295 |
20 Feb 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 223,900 | 1,255,070 |
19 Feb 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 182,501 | 1,029,160 |
16 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.65 | 54,802 | 307,150 |
15 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.65 | 334,009 | 1,863,165 |
14 Feb 2024 | 5.65 | 5.65 | 5.55 | 5.65 | 118,300 | 664,295 |
13 Feb 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 140,300 | 799,430 |
12 Feb 2024 | 5.70 | 5.70 | 5.55 | 5.70 | 417,800 | 2,347,310 |
09 Feb 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 160,460 | 914,145 |
08 Feb 2024 | 5.65 | 5.75 | 5.60 | 5.75 | 250,501 | 1,421,250 |
07 Feb 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 79,730 | 449,120 |
06 Feb 2024 | 5.65 | 5.70 | 5.55 | 5.65 | 541,805 | 3,034,570 |
05 Feb 2024 | 5.60 | 5.70 | 5.60 | 5.65 | 436,702 | 2,460,730 |
02 Feb 2024 | 5.70 | 5.80 | 5.60 | 5.70 | 540,464 | 3,064,775 |
01 Feb 2024 | 5.60 | 5.75 | 5.60 | 5.70 | 370,800 | 2,090,150 |
31 Jan 2024 | 5.75 | 5.80 | 5.60 | 5.65 | 169,307 | 958,180 |
30 Jan 2024 | 5.75 | 5.75 | 5.60 | 5.70 | 231,800 | 1,313,295 |
29 Jan 2024 | 5.65 | 5.80 | 5.65 | 5.75 | 304,100 | 1,746,015 |
26 Jan 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 58,700 | 330,870 |
25 Jan 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 235,404 | 1,326,465 |
24 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.65 | 93,001 | 522,345 |
23 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 105,200 | 589,010 |
22 Jan 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 173,900 | 978,725 |
19 Jan 2024 | 5.70 | 5.75 | 5.60 | 5.70 | 174,600 | 992,335 |
18 Jan 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 45,201 | 255,520 |
17 Jan 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 227,000 | 1,283,480 |
16 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.65 | 98,600 | 554,050 |
15 Jan 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 131,709 | 741,530 |
12 Jan 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 57,701 | 326,420 |
11 Jan 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 42,101 | 237,280 |
10 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.65 | 230,817 | 1,298,140 |
09 Jan 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 126,820 | 711,310 |
08 Jan 2024 | 5.65 | 5.65 | 5.55 | 5.60 | 147,405 | 827,650 |
05 Jan 2024 | 5.60 | 5.70 | 5.60 | 5.65 | 324,935 | 1,839,505 |
04 Jan 2024 | 5.60 | 5.65 | 5.55 | 5.60 | 234,385 | 1,312,090 |
Remark : Volume from SET main board.