Historical price
Historical price From : 22 Jan 2024 To 19 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Mar 2024 To 01 Apr 2024) |
9.10 | 9.20 | 8.60 | 8.70 | 189,054,606 | 1,665,722,020 |
|
Previous 4 weeks
(19 Feb 2024 To 18 Mar 2024) |
8.65 | 9.40 | 8.30 | 8.90 | 514,386,675 | 4,548,521,235 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 8.35 | 8.45 | 7.90 | 7.90 | 26,655,639 | 215,596,120 |
| 18 Apr 2024 | 8.40 | 8.45 | 8.25 | 8.35 | 14,906,316 | 124,214,215 |
| 17 Apr 2024 | 8.60 | 8.65 | 8.40 | 8.40 | 28,556,348 | 241,790,350 |
| 11 Apr 2024 | 8.65 | 8.75 | 8.60 | 8.70 | 12,204,819 | 105,938,260 |
| 10 Apr 2024 | 8.65 | 8.75 | 8.60 | 8.65 | 10,859,320 | 94,185,865 |
| 09 Apr 2024 | 8.65 | 8.70 | 8.50 | 8.65 | 15,413,419 | 132,795,815 |
| 05 Apr 2024 | 8.70 | 8.80 | 8.60 | 8.65 | 10,944,349 | 95,036,630 |
| 04 Apr 2024 | 8.85 | 8.90 | 8.50 | 8.60 | 43,312,766 | 371,835,155 |
| 03 Apr 2024 | 8.85 | 8.95 | 8.80 | 8.80 | 18,840,177 | 166,772,645 |
| 02 Apr 2024 | 8.75 | 8.90 | 8.65 | 8.85 | 42,180,115 | 368,673,780 |
| 01 Apr 2024 | 9.00 | 9.05 | 8.60 | 8.70 | 29,220,197 | 257,147,935 |
| 29 Mar 2024 | 8.90 | 9.05 | 8.90 | 9.00 | 9,800,230 | 88,029,760 |
| 28 Mar 2024 | 8.80 | 8.95 | 8.75 | 8.80 | 27,192,515 | 240,423,045 |
| 27 Mar 2024 | 8.60 | 8.80 | 8.60 | 8.75 | 5,819,387 | 50,673,245 |
| 26 Mar 2024 | 8.70 | 8.85 | 8.60 | 8.65 | 15,188,225 | 131,963,455 |
| 25 Mar 2024 | 8.70 | 8.80 | 8.60 | 8.65 | 12,075,207 | 104,993,240 |
| 22 Mar 2024 | 8.75 | 8.80 | 8.60 | 8.70 | 17,649,415 | 153,775,895 |
| 21 Mar 2024 | 8.80 | 8.85 | 8.60 | 8.75 | 19,769,451 | 172,218,250 |
| 20 Mar 2024 | 9.00 | 9.05 | 8.65 | 8.65 | 30,631,316 | 269,980,625 |
| 19 Mar 2024 | 9.10 | 9.20 | 8.90 | 8.95 | 21,708,663 | 196,516,570 |
| 18 Mar 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 6,986,606 | 62,841,125 |
| 15 Mar 2024 | 9.10 | 9.15 | 9.05 | 9.10 | 14,482,476 | 131,725,580 |
| 14 Mar 2024 | 8.90 | 9.15 | 8.90 | 9.10 | 33,482,865 | 302,368,170 |
| 13 Mar 2024 | 8.40 | 8.80 | 8.40 | 8.75 | 29,039,633 | 251,527,685 |
| 12 Mar 2024 | 8.45 | 8.55 | 8.35 | 8.45 | 18,724,608 | 158,376,430 |
| 11 Mar 2024 | 8.70 | 8.75 | 8.35 | 8.45 | 43,010,840 | 365,094,485 |
| 08 Mar 2024 | 8.80 | 8.90 | 8.75 | 8.80 | 11,268,296 | 99,139,270 |
| 07 Mar 2024 | 9.15 | 9.20 | 8.70 | 8.75 | 31,542,794 | 280,087,295 |
| 06 Mar 2024 | 8.95 | 9.15 | 8.95 | 9.10 | 15,335,928 | 139,335,575 |
| 05 Mar 2024 | 8.80 | 9.05 | 8.70 | 9.00 | 27,910,437 | 249,838,080 |
| 04 Mar 2024 | 9.05 | 9.10 | 8.90 | 8.90 | 9,505,848 | 85,480,140 |
| 01 Mar 2024 | 8.95 | 9.10 | 8.80 | 9.05 | 18,317,537 | 161,199,865 |
| 29 Feb 2024 | 9.20 | 9.25 | 8.90 | 8.95 | 32,806,709 | 295,380,985 |
| 28 Feb 2024 | 9.05 | 9.40 | 9.00 | 9.20 | 34,749,857 | 320,912,740 |
| 27 Feb 2024 | 8.90 | 9.00 | 8.70 | 8.90 | 17,000,327 | 150,785,390 |
| 23 Feb 2024 | 9.00 | 9.05 | 8.85 | 8.90 | 18,113,283 | 161,680,380 |
| 22 Feb 2024 | 8.90 | 9.10 | 8.80 | 9.10 | 39,333,934 | 351,782,510 |
| 21 Feb 2024 | 8.55 | 9.00 | 8.30 | 9.00 | 80,618,084 | 701,588,345 |
| 20 Feb 2024 | 8.70 | 8.80 | 8.60 | 8.65 | 10,022,862 | 86,952,970 |
| 19 Feb 2024 | 8.65 | 8.80 | 8.60 | 8.70 | 22,133,751 | 192,424,215 |
| 16 Feb 2024 | 8.45 | 8.75 | 8.45 | 8.60 | 57,485,381 | 494,070,590 |
| 15 Feb 2024 | 8.45 | 8.45 | 8.30 | 8.35 | 8,040,011 | 67,376,350 |
| 14 Feb 2024 | 8.25 | 8.55 | 8.20 | 8.45 | 18,901,995 | 146,921,040 |
| 13 Feb 2024 | 8.25 | 8.40 | 8.15 | 8.25 | 11,312,289 | 93,359,980 |
| 12 Feb 2024 | 8.45 | 8.50 | 8.25 | 8.25 | 9,153,207 | 76,355,730 |
| 09 Feb 2024 | 8.50 | 8.55 | 8.35 | 8.40 | 13,614,272 | 114,971,390 |
| 08 Feb 2024 | 8.55 | 8.70 | 8.45 | 8.45 | 20,693,943 | 177,316,620 |
| 07 Feb 2024 | 8.55 | 8.60 | 8.50 | 8.55 | 5,738,867 | 49,206,990 |
| 06 Feb 2024 | 8.60 | 8.65 | 8.50 | 8.50 | 9,814,449 | 84,031,875 |
| 05 Feb 2024 | 8.55 | 8.65 | 8.40 | 8.60 | 17,760,734 | 152,279,285 |
| 02 Feb 2024 | 8.40 | 8.55 | 8.35 | 8.50 | 17,337,324 | 146,567,115 |
| 01 Feb 2024 | 8.40 | 8.55 | 8.35 | 8.40 | 18,647,533 | 151,434,285 |
| 31 Jan 2024 | 8.55 | 8.60 | 8.35 | 8.40 | 16,034,104 | 135,209,285 |
| 30 Jan 2024 | 8.55 | 8.60 | 8.45 | 8.50 | 7,165,199 | 61,111,690 |
| 29 Jan 2024 | 8.40 | 8.65 | 8.40 | 8.60 | 27,866,171 | 238,422,750 |
| 26 Jan 2024 | 8.40 | 8.55 | 8.35 | 8.35 | 17,792,448 | 146,508,615 |
| 25 Jan 2024 | 8.00 | 8.50 | 8.00 | 8.40 | 33,331,228 | 258,994,845 |
| 24 Jan 2024 | 7.90 | 8.10 | 7.90 | 8.05 | 9,392,396 | 75,353,180 |
| 23 Jan 2024 | 8.00 | 8.10 | 7.90 | 7.90 | 23,581,980 | 187,873,285 |
| 22 Jan 2024 | 7.90 | 7.95 | 7.85 | 7.90 | 4,249,903 | 33,489,310 |
Remark : Volume from SET main board.
