Historical price From :
15/02/2024
To
17/05/2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Apr 2024 To 02 May 2024) |
8.40 | 8.45 | 7.70 | 7.75 | 134,108,985 | 1,080,420,370 |
|
Previous 4 weeks
(15 Mar 2024 To 17 Apr 2024) |
9.10 | 9.20 | 8.40 | 8.40 | 392,835,001 | 3,437,317,225 |
| Daily Historical Data | ||||||
| 17 May 2024 | 7.85 | 7.95 | 7.80 | 7.95 | 18,188,443 | 143,096,000 |
| 16 May 2024 | 7.85 | 7.95 | 7.80 | 7.85 | 8,635,257 | 67,837,185 |
| 15 May 2024 | 7.95 | 7.95 | 7.75 | 7.80 | 19,046,132 | 148,810,190 |
| 14 May 2024 | 7.95 | 8.05 | 7.90 | 8.00 | 11,381,036 | 90,564,340 |
| 13 May 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 9,953,346 | 78,528,820 |
| 10 May 2024 | 7.90 | 7.95 | 7.80 | 7.90 | 22,729,731 | 178,892,835 |
| 09 May 2024 | 7.75 | 8.00 | 7.75 | 7.90 | 36,822,441 | 291,398,365 |
| 08 May 2024 | 8.10 | 8.10 | 7.70 | 7.75 | 58,215,487 | 458,443,480 |
| 07 May 2024 | 7.85 | 7.90 | 7.75 | 7.85 | 11,056,772 | 86,565,470 |
| 03 May 2024 | 7.75 | 7.85 | 7.70 | 7.85 | 13,206,526 | 102,988,095 |
| 02 May 2024 | 7.95 | 8.00 | 7.70 | 7.75 | 28,180,835 | 219,519,265 |
| 30 Apr 2024 | 8.05 | 8.10 | 7.95 | 8.00 | 13,217,926 | 106,181,180 |
| 29 Apr 2024 | 8.10 | 8.15 | 7.95 | 8.05 | 13,214,216 | 106,100,470 |
| 26 Apr 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 4,820,232 | 39,020,770 |
| 25 Apr 2024 | 8.25 | 8.25 | 8.10 | 8.15 | 9,528,754 | 77,817,990 |
| 24 Apr 2024 | 8.30 | 8.30 | 8.15 | 8.25 | 6,734,645 | 55,409,270 |
| 23 Apr 2024 | 8.10 | 8.25 | 8.05 | 8.20 | 8,846,416 | 72,281,310 |
| 22 Apr 2024 | 7.95 | 8.15 | 7.95 | 8.05 | 8,004,006 | 64,279,780 |
| 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 |
Remark : Volume from SET main board.
