Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 01, 2024 to Mar 28, 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(01/03/2024 to 14/03/2024)
11.80 12.00 9.90 10.50 147,273,393 2,155,134,600
Previous 4 weeks
(01/02/2024 to 29/02/2024)
10.80 12.30 10.20 11.80 193,405,965 2,155,134,600
Daily Historical Data
28/03/2024 10.60 10.70 10.20 10.30 9,601,088 99,964,980
27/03/2024 10.60 10.70 10.40 10.60 5,640,643 59,500,090
26/03/2024 10.50 10.60 10.30 10.50 4,477,455 46,733,280
25/03/2024 10.50 10.60 10.30 10.60 4,925,202 51,610,060
22/03/2024 10.50 10.80 10.50 10.50 4,149,111 44,005,730
21/03/2024 10.50 10.80 10.50 10.50 8,752,349 93,164,680
20/03/2024 10.50 10.60 10.40 10.40 5,112,871 53,499,760
19/03/2024 10.70 10.90 10.50 10.50 9,955,757 106,234,310
18/03/2024 10.90 11.00 10.70 10.70 9,782,597 106,147,100
15/03/2024 10.70 11.50 10.70 10.90 33,282,843 369,667,340
14/03/2024 10.20 10.70 9.90 10.50 24,483,866 251,559,275
13/03/2024 10.20 10.80 10.20 10.20 40,964,365 427,368,410
12/03/2024 10.20 10.30 10.00 10.10 9,222,257 93,404,850
11/03/2024 10.20 10.40 10.20 10.20 2,970,192 30,517,950
08/03/2024 10.20 10.50 10.20 10.20 5,535,387 57,147,540
07/03/2024 10.30 10.40 10.10 10.20 8,986,392 91,988,860
06/03/2024 10.40 10.50 10.30 10.40 6,639,006 69,051,550
05/03/2024 10.50 10.80 10.10 10.40 32,908,974 344,211,130
04/03/2024 11.70 11.70 11.30 11.30 7,972,028 91,546,430
01/03/2024 11.80 12.00 11.50 11.70 7,590,926 89,041,360
29/02/2024 11.70 12.20 11.30 11.80 16,890,396 199,256,380
28/02/2024 11.20 12.30 11.10 11.90 29,007,216 344,240,410
27/02/2024 11.40 11.40 10.80 11.20 20,791,861 230,297,940
23/02/2024 10.90 11.60 10.80 11.60 40,304,772 453,298,470
22/02/2024 10.30 10.60 10.30 10.60 8,008,559 83,940,730
21/02/2024 10.60 10.60 10.20 10.30 11,308,907 117,960,550
20/02/2024 10.80 10.80 10.50 10.60 5,119,232 54,629,580
19/02/2024 10.60 10.80 10.50 10.80 2,690,228 28,738,090
16/02/2024 10.60 10.80 10.50 10.60 3,945,796 41,949,070
15/02/2024 10.70 10.70 10.40 10.50 3,534,659 37,325,180
14/02/2024 10.70 10.80 10.40 10.70 8,168,987 86,549,100
13/02/2024 10.80 10.80 10.70 10.70 2,673,509 28,680,530
12/02/2024 10.80 10.80 10.60 10.80 3,127,104 33,542,770
09/02/2024 10.90 11.10 10.70 10.70 5,874,788 63,842,450
08/02/2024 11.00 11.10 10.80 10.90 8,011,498 87,642,090
07/02/2024 11.20 11.30 11.00 11.00 5,298,618 58,876,650
06/02/2024 11.10 11.30 11.00 11.20 6,579,323 73,186,440
05/02/2024 10.80 11.10 10.80 11.00 3,036,653 33,293,680
02/02/2024 10.80 11.10 10.70 10.80 4,132,353 45,095,320
01/02/2024 10.80 10.90 10.60 10.70 4,901,506 52,789,170

Remark : Volume from SET main board.