Historical price from : 21 Dec 2023 To 18 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 19/02/2024 To 04/03/2024 ) |
4.20 | 4.26 | 3.90 | 3.98 | 526,902 | 2,143,908 |
Previous 4 weeks
( 22/01/2024 To 16/02/2024 ) |
4.10 | 4.44 | 4.04 | 4.22 | 1,017,263 | 4,265,636 |
Daily Historical Data | ||||||
18/03/2024 | 4.08 | 4.08 | 4.02 | 4.04 | 15,201 | 61,354 |
15/03/2024 | 4.04 | 4.08 | 4.02 | 4.08 | 4,400 | 17,824 |
14/03/2024 | 4.02 | 4.02 | 4.00 | 4.00 | 23,300 | 93,212 |
13/03/2024 | 4.02 | 4.02 | 4.00 | 4.00 | 16,601 | 66,440 |
12/03/2024 | 4.00 | 4.02 | 4.00 | 4.02 | 1,300 | 5,220 |
11/03/2024 | 3.98 | 4.02 | 3.96 | 4.02 | 61,300 | 243,392 |
08/03/2024 | 4.00 | 4.08 | 4.00 | 4.00 | 113,405 | 453,848 |
07/03/2024 | 4.00 | 4.02 | 4.00 | 4.00 | 17,100 | 68,442 |
06/03/2024 | 3.98 | 4.04 | 3.98 | 4.02 | 44,500 | 178,382 |
05/03/2024 | 3.98 | 4.02 | 3.98 | 3.98 | 33,100 | 131,978 |
04/03/2024 | 3.96 | 4.02 | 3.96 | 3.98 | 5,600 | 22,326 |
01/03/2024 | 3.92 | 4.00 | 3.92 | 3.96 | 104,800 | 415,066 |
29/02/2024 | 4.12 | 4.12 | 3.90 | 4.02 | 99,500 | 396,266 |
28/02/2024 | 4.14 | 4.18 | 4.06 | 4.06 | 72,900 | 297,194 |
27/02/2024 | 4.16 | 4.20 | 4.06 | 4.10 | 48,800 | 200,086 |
23/02/2024 | 4.20 | 4.20 | 4.10 | 4.12 | 43,900 | 181,618 |
22/02/2024 | 4.16 | 4.20 | 4.12 | 4.18 | 42,802 | 177,172 |
21/02/2024 | 4.18 | 4.18 | 4.14 | 4.14 | 41,800 | 173,402 |
20/02/2024 | 4.24 | 4.26 | 4.14 | 4.18 | 31,200 | 130,100 |
19/02/2024 | 4.20 | 4.26 | 4.20 | 4.26 | 35,600 | 150,678 |
16/02/2024 | 4.24 | 4.28 | 4.20 | 4.22 | 47,998 | 202,754 |
15/02/2024 | 4.24 | 4.28 | 4.22 | 4.24 | 48,508 | 205,726 |
14/02/2024 | 4.28 | 4.30 | 4.22 | 4.22 | 165,400 | 703,940 |
13/02/2024 | 4.32 | 4.32 | 4.28 | 4.32 | 83,016 | 357,196 |
12/02/2024 | 4.42 | 4.44 | 4.24 | 4.30 | 205,334 | 887,490 |
09/02/2024 | 4.16 | 4.16 | 4.06 | 4.08 | 31,401 | 128,146 |
08/02/2024 | 4.14 | 4.16 | 4.06 | 4.06 | 31,200 | 127,332 |
07/02/2024 | 4.08 | 4.12 | 4.04 | 4.10 | 32,702 | 132,864 |
06/02/2024 | 4.16 | 4.18 | 4.08 | 4.08 | 30,902 | 126,312 |
05/02/2024 | 4.04 | 4.18 | 4.04 | 4.18 | 300 | 1,226 |
02/02/2024 | 4.16 | 4.16 | 4.06 | 4.06 | 48,000 | 195,542 |
01/02/2024 | 4.10 | 4.10 | 4.08 | 4.08 | 12,000 | 49,160 |
31/01/2024 | 4.08 | 4.08 | 4.08 | 4.08 | 27,700 | 113,016 |
30/01/2024 | 4.10 | 4.10 | 4.08 | 4.08 | 19,800 | 80,810 |
29/01/2024 | 4.08 | 4.10 | 4.08 | 4.10 | 21,800 | 89,110 |
26/01/2024 | 4.08 | 4.10 | 4.08 | 4.08 | 88,600 | 361,490 |
25/01/2024 | 4.20 | 4.20 | 4.08 | 4.08 | 61,401 | 252,254 |
24/01/2024 | 4.12 | 4.20 | 4.08 | 4.10 | 52,501 | 214,964 |
23/01/2024 | 4.20 | 4.20 | 4.14 | 4.18 | 6,300 | 26,334 |
22/01/2024 | 4.10 | 4.20 | 4.10 | 4.16 | 2,400 | 9,970 |
19/01/2024 | 4.20 | 4.20 | 4.08 | 4.08 | 30,800 | 126,438 |
18/01/2024 | 4.16 | 4.16 | 4.14 | 4.14 | 600 | 2,494 |
17/01/2024 | 4.14 | 4.14 | 4.08 | 4.14 | 178,202 | 731,830 |
16/01/2024 | 4.12 | 4.14 | 4.12 | 4.14 | 66,100 | 273,254 |
15/01/2024 | 4.12 | 4.12 | 4.08 | 4.12 | 6,700 | 27,564 |
12/01/2024 | 4.12 | 4.12 | 4.12 | 4.12 | 1,402 | 5,768 |
11/01/2024 | 4.10 | 4.10 | 4.08 | 4.08 | 17,313 | 70,700 |
10/01/2024 | 4.12 | 4.12 | 4.08 | 4.08 | 5,505 | 22,456 |
09/01/2024 | 4.08 | 4.10 | 4.08 | 4.08 | 40,917 | 166,874 |
08/01/2024 | 4.10 | 4.10 | 4.08 | 4.08 | 15,610 | 63,862 |
05/01/2024 | 4.08 | 4.10 | 4.08 | 4.08 | 31,310 | 128,116 |
04/01/2024 | 4.04 | 4.08 | 4.04 | 4.08 | 12,901 | 52,426 |
03/01/2024 | 4.10 | 4.10 | 4.04 | 4.04 | 17,202 | 69,510 |
02/01/2024 | 4.08 | 4.08 | 4.06 | 4.06 | 12,702 | 51,574 |
28/12/2023 | 4.00 | 4.08 | 4.00 | 4.04 | 15,000 | 60,350 |
27/12/2023 | 4.00 | 4.04 | 4.00 | 4.02 | 9,601 | 38,566 |
26/12/2023 | 4.02 | 4.08 | 4.00 | 4.00 | 17,200 | 68,962 |
25/12/2023 | 4.00 | 4.08 | 3.98 | 4.06 | 144,600 | 575,764 |
22/12/2023 | 4.00 | 4.00 | 4.00 | 4.00 | 63,100 | 252,400 |
21/12/2023 | 4.00 | 4.10 | 4.00 | 4.00 | 350,005 | 1,400,150 |
Remark : Volume from SET main board.