Historical price From :
27/08/2024
To
20/11/2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(24 Oct 2024 To 06 Nov 2024) |
6.80 | 6.80 | 6.50 | 6.60 | 103,426,021 | 685,717,010 |
|
Previous 4 weeks
(24 Sep 2024 To 22 Oct 2024) |
6.95 | 7.25 | 6.75 | 6.75 | 473,492,191 | 3,323,832,470 |
| Daily Historical Data | ||||||
| 20 Nov 2024 | 6.80 | 6.95 | 6.60 | 6.85 | 29,934,747 | 203,661,490 |
| 19 Nov 2024 | 6.60 | 6.85 | 6.60 | 6.75 | 22,841,776 | 153,865,785 |
| 18 Nov 2024 | 6.05 | 6.60 | 6.05 | 6.50 | 23,393,646 | 150,512,810 |
| 15 Nov 2024 | 6.05 | 6.20 | 6.00 | 6.05 | 20,085,890 | 122,717,675 |
| 14 Nov 2024 | 5.90 | 6.20 | 5.75 | 6.00 | 32,158,404 | 192,963,770 |
| 13 Nov 2024 | 6.05 | 6.10 | 5.95 | 5.95 | 17,135,187 | 102,942,200 |
| 12 Nov 2024 | 6.35 | 6.35 | 6.00 | 6.15 | 18,782,644 | 114,876,290 |
| 11 Nov 2024 | 6.55 | 6.55 | 6.25 | 6.35 | 16,408,687 | 105,047,400 |
| 08 Nov 2024 | 6.50 | 6.60 | 6.50 | 6.55 | 7,556,774 | 49,436,050 |
| 07 Nov 2024 | 6.60 | 6.65 | 6.55 | 6.55 | 3,197,876 | 21,067,830 |
| 06 Nov 2024 | 6.65 | 6.65 | 6.55 | 6.60 | 6,784,681 | 44,811,340 |
| 05 Nov 2024 | 6.60 | 6.70 | 6.60 | 6.70 | 13,613,874 | 90,633,805 |
| 04 Nov 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 16,480,467 | 109,375,465 |
| 01 Nov 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 5,825,179 | 38,768,920 |
| 31 Oct 2024 | 6.65 | 6.70 | 6.60 | 6.70 | 6,555,244 | 43,550,960 |
| 30 Oct 2024 | 6.70 | 6.70 | 6.50 | 6.60 | 9,029,108 | 59,305,920 |
| 29 Oct 2024 | 6.65 | 6.75 | 6.60 | 6.70 | 10,220,350 | 68,241,815 |
| 28 Oct 2024 | 6.55 | 6.75 | 6.50 | 6.65 | 15,293,084 | 101,401,145 |
| 25 Oct 2024 | 6.65 | 6.70 | 6.50 | 6.55 | 12,682,480 | 83,106,130 |
| 24 Oct 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 6,941,554 | 46,521,510 |
| 22 Oct 2024 | 6.80 | 6.85 | 6.75 | 6.75 | 8,711,623 | 58,957,670 |
| 21 Oct 2024 | 6.85 | 6.95 | 6.85 | 6.85 | 7,228,787 | 49,703,680 |
| 18 Oct 2024 | 6.85 | 7.00 | 6.85 | 6.85 | 15,431,404 | 106,768,625 |
| 17 Oct 2024 | 7.00 | 7.05 | 6.85 | 6.85 | 14,995,225 | 103,778,695 |
| 16 Oct 2024 | 6.75 | 7.00 | 6.75 | 7.00 | 22,922,124 | 159,069,375 |
| 15 Oct 2024 | 6.95 | 7.00 | 6.80 | 6.80 | 25,366,091 | 174,299,645 |
| 11 Oct 2024 | 7.15 | 7.20 | 7.00 | 7.00 | 38,877,711 | 276,110,520 |
| 10 Oct 2024 | 7.00 | 7.15 | 6.95 | 7.15 | 29,354,485 | 208,410,800 |
| 09 Oct 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 13,497,101 | 94,501,800 |
| 08 Oct 2024 | 7.15 | 7.20 | 7.05 | 7.05 | 16,437,959 | 117,035,260 |
| 07 Oct 2024 | 7.10 | 7.25 | 7.05 | 7.20 | 23,132,952 | 165,751,090 |
| 04 Oct 2024 | 7.05 | 7.10 | 6.95 | 7.05 | 31,110,449 | 218,315,055 |
| 03 Oct 2024 | 7.00 | 7.05 | 6.95 | 6.95 | 7,036,258 | 49,091,120 |
| 02 Oct 2024 | 7.20 | 7.25 | 6.95 | 6.95 | 23,110,255 | 163,218,640 |
| 01 Oct 2024 | 7.00 | 7.10 | 6.95 | 7.05 | 16,481,497 | 115,766,235 |
| 30 Sep 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 18,595,991 | 130,593,090 |
| 27 Sep 2024 | 6.85 | 7.05 | 6.75 | 7.00 | 39,165,177 | 272,456,145 |
| 26 Sep 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 32,918,397 | 227,825,235 |
| 25 Sep 2024 | 7.20 | 7.25 | 7.00 | 7.05 | 50,587,046 | 360,495,685 |
| 24 Sep 2024 | 6.95 | 7.20 | 6.95 | 7.10 | 38,531,659 | 271,684,105 |
| 23 Sep 2024 | 6.90 | 6.95 | 6.75 | 6.85 | 33,884,030 | 232,442,240 |
| 20 Sep 2024 | 6.75 | 6.95 | 6.70 | 6.85 | 37,509,954 | 257,160,225 |
| 19 Sep 2024 | 6.60 | 6.75 | 6.60 | 6.70 | 27,590,465 | 183,770,725 |
| 18 Sep 2024 | 6.65 | 6.70 | 6.60 | 6.60 | 12,208,609 | 81,092,280 |
| 17 Sep 2024 | 6.80 | 6.80 | 6.55 | 6.65 | 39,419,870 | 262,029,680 |
| 16 Sep 2024 | 6.50 | 6.80 | 6.45 | 6.75 | 57,706,517 | 384,381,330 |
| 13 Sep 2024 | 6.75 | 6.80 | 6.45 | 6.50 | 36,824,512 | 242,375,000 |
| 12 Sep 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 27,958,510 | 176,569,360 |
| 11 Sep 2024 | 6.95 | 6.95 | 6.70 | 6.75 | 40,793,787 | 277,438,005 |
| 10 Sep 2024 | 7.20 | 7.20 | 6.95 | 7.00 | 34,585,564 | 243,904,170 |
| 09 Sep 2024 | 6.95 | 7.20 | 6.85 | 7.15 | 37,954,318 | 267,802,155 |
| 06 Sep 2024 | 6.95 | 7.00 | 6.80 | 6.95 | 49,443,243 | 339,766,925 |
| 05 Sep 2024 | 6.80 | 7.00 | 6.75 | 6.90 | 35,405,884 | 244,051,415 |
| 04 Sep 2024 | 6.85 | 6.90 | 6.75 | 6.75 | 23,215,914 | 158,048,180 |
| 03 Sep 2024 | 6.95 | 7.05 | 6.90 | 6.95 | 19,266,856 | 134,305,510 |
| 02 Sep 2024 | 7.05 | 7.10 | 6.95 | 6.95 | 12,499,354 | 87,559,430 |
| 30 Aug 2024 | 7.10 | 7.20 | 7.05 | 7.10 | 12,033,694 | 85,537,440 |
| 29 Aug 2024 | 7.15 | 7.20 | 7.00 | 7.05 | 15,234,607 | 107,828,790 |
| 28 Aug 2024 | 7.20 | 7.25 | 7.10 | 7.20 | 10,784,119 | 77,436,220 |
| 27 Aug 2024 | 7.50 | 7.55 | 7.35 | 7.45 | 26,179,680 | 194,994,820 |
Remark : Volume from SET main board.