Historical Price
Historical price from 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 22 March 2024 To 04 April 2024 ) |
6.80 | 6.95 | 6.65 | 6.80 | 236,130 | 1,601,925 |
| Previous 4 weeks
( 22 February 2024 To 21 March 2024 ) |
6.75 | 7.05 | 6.50 | 6.80 | 800,576 | 5,472,950 |
| Daily Historical Data | ||||||
| 24 April 2024 | 6.70 | 7.00 | 6.50 | 6.80 | 25,142 | 167,485 |
| 23 April 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 30,100 | 203,275 |
| 22 April 2024 | 6.75 | 6.80 | 6.75 | 6.80 | 21,100 | 143,220 |
| 19 April 2024 | 6.85 | 6.85 | 6.70 | 6.70 | 103,300 | 695,175 |
| 18 April 2024 | 6.65 | 6.85 | 6.65 | 6.85 | 11,604 | 77,920 |
| 17 April 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 41,405 | 284,470 |
| 11 April 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 8,000 | 55,800 |
| 10 April 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 33,700 | 234,860 |
| 09 April 2024 | 6.75 | 7.00 | 6.75 | 6.95 | 85,900 | 589,610 |
| 05 April 2024 | 6.80 | 6.80 | 6.60 | 6.75 | 47,400 | 319,600 |
| 04 April 2024 | 6.70 | 6.85 | 6.70 | 6.80 | 31,301 | 212,005 |
| 03 April 2024 | 6.70 | 6.95 | 6.65 | 6.65 | 30,900 | 207,145 |
| 02 April 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 21,600 | 146,880 |
| 01 April 2024 | 6.90 | 6.95 | 6.80 | 6.80 | 25,500 | 174,685 |
| 29 March 2024 | 6.90 | 6.90 | 6.70 | 6.90 | 31,425 | 214,010 |
| 28 March 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 2,800 | 19,180 |
| 27 March 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 2,700 | 18,495 |
| 26 March 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 13,900 | 95,035 |
| 25 March 2024 | 6.70 | 6.95 | 6.70 | 6.85 | 3,202 | 21,815 |
| 22 March 2024 | 6.80 | 6.80 | 6.70 | 6.80 | 72,802 | 492,675 |
| 21 March 2024 | 6.55 | 6.80 | 6.55 | 6.80 | 349,225 | 2,345,185 |
| 20 March 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 500 | 3,500 |
| 19 March 2024 | 6.65 | 6.95 | 6.60 | 6.95 | 22,500 | 149,750 |
| 18 March 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 14,600 | 100,740 |
| 15 March 2024 | 6.80 | 6.95 | 6.80 | 6.95 | 21,300 | 147,030 |
| 14 March 2024 | 6.95 | 6.95 | 6.90 | 6.90 | 47,600 | 329,745 |
| 13 March 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 12,124 | 84,315 |
| 12 March 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 4,309 | 29,915 |
| 11 March 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 9,300 | 64,800 |
| 08 March 2024 | 6.90 | 7.05 | 6.85 | 7.05 | 46,300 | 321,195 |
| 07 March 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 7,500 | 51,275 |
| 06 March 2024 | 7.00 | 7.05 | 6.95 | 6.95 | 10,400 | 72,480 |
| 05 March 2024 | 7.05 | 7.05 | 6.80 | 6.95 | 67,700 | 470,800 |
| 04 March 2024 | 6.95 | 7.05 | 6.90 | 7.05 | 77,905 | 543,290 |
| 01 March 2024 | 6.65 | 6.90 | 6.65 | 6.90 | 4,500 | 30,600 |
| 29 February 2024 | 6.85 | 7.00 | 6.75 | 6.95 | 20,001 | 138,425 |
| 28 February 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 53,201 | 371,400 |
| 27 February 2024 | 7.00 | 7.00 | 6.50 | 6.80 | 17,201 | 118,395 |
| 23 February 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 9,310 | 65,060 |
| 22 February 2024 | 6.75 | 7.00 | 6.75 | 7.00 | 5,100 | 35,050 |
| 21 February 2024 | 6.95 | 7.10 | 6.95 | 7.05 | 103,707 | 728,880 |
| 20 February 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 19,901 | 136,865 |
| 19 February 2024 | 6.95 | 6.95 | 6.55 | 6.90 | 62,300 | 427,600 |
| 16 February 2024 | 6.95 | 6.95 | 6.65 | 6.65 | 2,300 | 15,530 |
| 15 February 2024 | 6.95 | 6.95 | 6.50 | 6.70 | 10,800 | 71,385 |
| 14 February 2024 | - | - | - | - | 0 | 0 |
| 13 February 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 527 | 3,300 |
| 12 February 2024 | 6.50 | 6.50 | 6.45 | 6.45 | 8,500 | 54,830 |
| 09 February 2024 | 6.70 | 6.70 | 6.35 | 6.45 | 6,500 | 41,680 |
| 08 February 2024 | 6.75 | 6.75 | 6.70 | 6.70 | 7,820 | 52,570 |
| 07 February 2024 | 7.00 | 7.00 | 6.70 | 6.70 | 12,000 | 81,750 |
| 06 February 2024 | 6.70 | 6.90 | 6.70 | 6.85 | 63,710 | 436,105 |
| 05 February 2024 | 6.75 | 6.90 | 6.50 | 6.70 | 10,511 | 69,245 |
| 02 February 2024 | 6.60 | 6.80 | 6.60 | 6.75 | 19,260 | 128,215 |
| 01 February 2024 | 6.60 | 6.60 | 6.40 | 6.60 | 7,801 | 50,715 |
| 31 January 2024 | 6.60 | 6.60 | 6.50 | 6.55 | 32,700 | 214,520 |
| 30 January 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 55,000 | 359,800 |
| 29 January 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 5,600 | 36,610 |
| 26 January 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 810 | 5,280 |
| 25 January 2024 | 6.45 | 6.60 | 6.45 | 6.60 | 62,311 | 403,335 |
Remark : Volume from SET main board.