Historical price from : 17 Jan 2024 To 11 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 14/03/2024 To 27/03/2024 ) |
4.02 | 4.50 | 3.98 | 4.16 | 482,990 | 2,017,192 |
|
Previous 4 weeks
( 14/02/2024 To 13/03/2024 ) |
4.28 | 4.30 | 3.90 | 4.00 | 1,076,114 | 4,404,030 |
| Daily Historical Data | ||||||
| 11/04/2024 | 3.90 | 3.98 | 3.88 | 3.92 | 236,064 | 923,908 |
| 10/04/2024 | 4.16 | 4.16 | 4.12 | 4.16 | 136,600 | 564,822 |
| 09/04/2024 | 4.08 | 4.14 | 4.08 | 4.12 | 153,100 | 629,556 |
| 05/04/2024 | 4.06 | 4.10 | 4.00 | 4.06 | 94,712 | 381,176 |
| 04/04/2024 | 4.10 | 4.10 | 4.04 | 4.06 | 108,700 | 443,350 |
| 03/04/2024 | 4.18 | 4.18 | 4.10 | 4.10 | 60,610 | 249,668 |
| 02/04/2024 | 4.16 | 4.16 | 4.14 | 4.14 | 6,300 | 26,094 |
| 01/04/2024 | 4.16 | 4.18 | 4.16 | 4.16 | 69,000 | 288,342 |
| 29/03/2024 | 4.16 | 4.16 | 4.10 | 4.12 | 18,100 | 74,810 |
| 28/03/2024 | 4.16 | 4.18 | 4.10 | 4.10 | 28,400 | 117,610 |
| 27/03/2024 | 4.10 | 4.20 | 4.10 | 4.16 | 34,301 | 143,280 |
| 26/03/2024 | 4.16 | 4.16 | 4.06 | 4.08 | 5,201 | 27,724 |
| 25/03/2024 | 4.04 | 4.50 | 3.98 | 4.06 | 342,966 | 1,441,602 |
| 22/03/2024 | 4.06 | 4.08 | 4.04 | 4.06 | 13,001 | 52,686 |
| 21/03/2024 | 4.02 | 4.06 | 4.02 | 4.04 | 10,920 | 43,900 |
| 20/03/2024 | 4.02 | 4.02 | 4.02 | 4.02 | 30,100 | 121,002 |
| 19/03/2024 | 4.08 | 4.08 | 4.04 | 4.06 | 3,600 | 14,608 |
| 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 |
Remark : Volume from SET main board.
