Historical Price From : 31 Jan 2024 To 30 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(28 Mar 2024 To 11 Apr 2024) |
7.05 | 7.25 | 6.80 | 7.10 | 36,135,999 | 252,010,875 |
| Previous 4 weeks
(29 Feb 2024 To 27 Mar 2024) |
7.50 | 7.50 | 6.80 | 7.05 | 67,817,259 | 317,421,590 |
| Daily Historical Data | ||||||
| 30 Apr 2024 | 6.55 | 6.70 | 6.50 | 6.65 | 4,465,998 | 29,580,500 |
| 29 Apr 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 7,024,988 | 49,951,355 |
| 26 Apr 2024 | 7.05 | 7.15 | 7.00 | 7.05 | 4,162,958 | 29,502,530 |
| 25 Apr 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 1,632,218 | 11,461,675 |
| 24 Apr 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 2,163,471 | 15,140,535 |
| 23 Apr 2024 | 6.95 | 7.00 | 6.90 | 7.00 | 1,507,134 | 10,474,250 |
| 22 Apr 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 1,719,777 | 11,947,550 |
| 19 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.85 | 3,031,895 | 20,906,420 |
| 18 Apr 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 1,802,896 | 12,541,640 |
| 17 Apr 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 3,756,917 | 26,216,795 |
| 11 Apr 2024 | 7.15 | 7.20 | 7.05 | 7.10 | 3,593,914 | 25,460,465 |
| 10 Apr 2024 | 7.15 | 7.25 | 7.10 | 7.20 | 4,124,006 | 29,621,080 |
| 09 Apr 2024 | 6.95 | 7.10 | 6.95 | 7.10 | 4,421,300 | 31,118,295 |
| 05 Apr 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 1,694,575 | 11,614,655 |
| 04 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.90 | 2,366,037 | 16,319,750 |
| 03 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.90 | 2,840,180 | 19,580,680 |
| 02 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 2,120,204 | 14,724,125 |
| 01 Apr 2024 | 6.85 | 7.00 | 6.80 | 6.95 | 2,511,159 | 17,353,770 |
| 29 Mar 2024 | 6.95 | 6.95 | 6.80 | 6.80 | 6,676,091 | 45,844,515 |
| 28 Mar 2024 | 7.05 | 7.10 | 6.90 | 6.95 | 5,788,533 | 40,373,540 |
| 27 Mar 2024 | 7.05 | 7.15 | 7.05 | 7.05 | 2,519,365 | 17,856,945 |
| 26 Mar 2024 | 6.95 | 7.05 | 6.90 | 7.05 | 1,975,841 | 13,798,895 |
| 25 Mar 2024 | 6.95 | 7.00 | 6.90 | 6.90 | 1,313,970 | 9,107,825 |
| 22 Mar 2024 | 7.00 | 7.00 | 6.95 | 6.95 | 783,674 | 5,451,195 |
| 21 Mar 2024 | 6.95 | 7.05 | 6.95 | 7.00 | 1,356,057 | 9,460,560 |
| 20 Mar 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 2,193,513 | 15,262,540 |
| 19 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 795,816 | 5,605,045 |
| 18 Mar 2024 | 7.05 | 7.15 | 7.05 | 7.05 | 2,855,994 | 20,213,950 |
| 15 Mar 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 1,577,443 | 11,120,820 |
| 14 Mar 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 2,861,774 | 20,071,450 |
| 13 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 1,348,343 | 9,469,505 |
| 12 Mar 2024 | 7.20 | 7.25 | 6.95 | 7.10 | 3,204,550 | 22,553,720 |
| 11 Mar 2024 | 7.05 | 7.20 | 6.95 | 7.20 | 2,935,976 | 20,795,100 |
| 08 Mar 2024 | 7.00 | 7.10 | 6.95 | 7.10 | 24,814,070 | 15,519,375 |
| 07 Mar 2024 | 7.00 | 7.05 | 6.95 | 6.95 | 1,419,990 | 9,911,820 |
| 06 Mar 2024 | 6.95 | 7.10 | 6.85 | 7.00 | 2,805,201 | 19,588,960 |
| 05 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 1,855,946 | 12,908,690 |
| 04 Mar 2024 | 7.10 | 7.20 | 6.95 | 7.00 | 3,089,567 | 21,827,890 |
| 01 Mar 2024 | 7.15 | 7.30 | 6.80 | 7.10 | 7,365,968 | 51,369,200 |
| 29 Feb 2024 | 7.50 | 7.50 | 7.40 | 7.40 | 744,201 | 5,528,105 |
| 28 Feb 2024 | 7.50 | 7.55 | 7.45 | 7.50 | 986,922 | 7,380,685 |
| 27 Feb 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 1,038,343 | 7,861,455 |
| 23 Feb 2024 | 7.65 | 7.65 | 7.55 | 7.65 | 472,090 | 3,594,100 |
| 22 Feb 2024 | 7.65 | 7.70 | 7.50 | 7.65 | 1,537,037 | 11,698,805 |
| 21 Feb 2024 | 7.45 | 7.65 | 7.45 | 7.65 | 1,276,000 | 9,631,905 |
| 20 Feb 2024 | 7.85 | 7.85 | 7.30 | 7.40 | 9,069,369 | 68,543,445 |
| 19 Feb 2024 | 8.30 | 8.40 | 8.10 | 8.10 | 1,682,042 | 13,831,295 |
| 16 Feb 2024 | 8.40 | 8.45 | 8.20 | 8.30 | 1,710,521 | 14,220,590 |
| 15 Feb 2024 | 8.45 | 8.45 | 8.35 | 8.40 | 888,982 | 7,468,535 |
| 14 Feb 2024 | 8.50 | 8.50 | 8.40 | 8.45 | 889,743 | 7,493,690 |
| 13 Feb 2024 | 8.45 | 8.55 | 8.45 | 8.50 | 612,990 | 5,205,175 |
| 12 Feb 2024 | 8.45 | 8.45 | 8.40 | 8.40 | 619,288 | 5,211,280 |
| 09 Feb 2024 | 8.25 | 8.50 | 8.25 | 8.45 | 1,007,104 | 8,443,170 |
| 08 Feb 2024 | 8.40 | 8.45 | 8.20 | 8.25 | 1,592,850 | 13,266,945 |
| 07 Feb 2024 | 8.45 | 8.50 | 8.35 | 8.40 | 386,405 | 3,250,960 |
| 06 Feb 2024 | 8.25 | 8.40 | 8.25 | 8.40 | 1,228,520 | 10,285,375 |
| 05 Feb 2024 | 8.10 | 8.25 | 8.10 | 8.25 | 977,835 | 8,021,770 |
| 02 Feb 2024 | 8.05 | 8.20 | 8.00 | 8.05 | 2,362,444 | 19,187,080 |
| 01 Feb 2024 | 8.00 | 8.05 | 7.95 | 8.05 | 1,185,616 | 9,517,485 |
| 31 Jan 2024 | 8.10 | 8.15 | 7.95 | 8.00 | 2,424,009 | 19,445,265 |
Remark : Volume from SET main board.