Historical Price
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.