Historical Price
Filter Dates
Historical price : Jan 25 2024 To Apr 24 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(22/03/2024 To 04/04/2024) |
8.90 | 8.90 | 8.50 | 8.55 | 58,379,926 | 506,419,210 |
| Previous 4 weeks
(22/02/2024 To 21/03/2024) |
8.90 | 9.40 | 8.65 | 8.90 | 161,906,749 | 1,467,045,665 |
| Daily Historical Data | ||||||
| 24/04/2024 | 8.85 | 8.85 | 8.65 | 8.70 | 3,558,750 | 31,071,195 |
| 23/04/2024 | 8.75 | 8.90 | 8.70 | 8.80 | 4,466,302 | 39,376,810 |
| 22/04/2024 | 8.55 | 8.75 | 8.55 | 8.70 | 3,162,070 | 27,326,480 |
| 19/04/2024 | 8.60 | 8.70 | 8.50 | 8.50 | 6,634,230 | 56,848,380 |
| 18/04/2024 | 8.75 | 8.85 | 8.60 | 8.75 | 5,150,763 | 45,083,180 |
| 17/04/2024 | 8.85 | 8.90 | 8.70 | 8.70 | 11,101,107 | 97,253,805 |
| 11/04/2024 | 8.90 | 9.15 | 8.85 | 8.95 | 13,752,398 | 123,844,390 |
| 10/04/2024 | 8.75 | 8.95 | 8.70 | 8.90 | 9,139,887 | 80,993,860 |
| 09/04/2024 | 8.50 | 8.75 | 8.50 | 8.70 | 5,480,794 | 47,442,180 |
| 05/04/2024 | 8.55 | 8.55 | 8.45 | 8.50 | 3,459,352 | 29,372,615 |
| 04/04/2024 | 8.80 | 8.80 | 8.50 | 8.55 | 7,791,718 | 66,755,810 |
| 03/04/2024 | 8.80 | 8.80 | 8.65 | 8.75 | 3,650,176 | 31,896,390 |
| 02/04/2024 | 8.75 | 8.85 | 8.75 | 8.80 | 2,441,440 | 21,405,695 |
| 01/04/2024 | 8.90 | 8.90 | 8.75 | 8.75 | 4,026,992 | 35,460,085 |
| 29/03/2024 | 8.55 | 8.90 | 8.50 | 8.90 | 12,496,910 | 109,107,040 |
| 28/03/2024 | 8.70 | 8.75 | 8.50 | 8.50 | 5,726,903 | 48,980,855 |
| 27/03/2024 | 8.65 | 8.70 | 8.55 | 8.60 | 6,679,649 | 57,585,180 |
| 26/03/2024 | 8.60 | 8.75 | 8.55 | 8.65 | 4,245,747 | 36,656,820 |
| 25/03/2024 | 8.80 | 8.85 | 8.55 | 8.60 | 8,610,597 | 74,607,845 |
| 22/03/2024 | 8.90 | 8.90 | 8.80 | 8.80 | 2,709,794 | 23,963,490 |
| 21/03/2024 | 8.80 | 8.95 | 8.75 | 8.90 | 4,835,568 | 42,983,825 |
| 20/03/2024 | 8.80 | 8.80 | 8.65 | 8.80 | 5,473,489 | 47,709,285 |
| 19/03/2024 | 8.80 | 8.85 | 8.75 | 8.75 | 4,447,928 | 39,149,865 |
| 18/03/2024 | 8.80 | 8.90 | 8.75 | 8.80 | 4,399,923 | 38,822,160 |
| 15/03/2024 | 8.90 | 8.95 | 8.80 | 8.80 | 7,789,659 | 69,027,375 |
| 14/03/2024 | 8.85 | 9.00 | 8.85 | 8.95 | 7,751,160 | 69,175,990 |
| 13/03/2024 | 8.85 | 9.00 | 8.85 | 8.85 | 4,045,160 | 36,001,545 |
| 12/03/2024 | 8.95 | 9.05 | 8.85 | 8.85 | 6,618,026 | 59,032,995 |
| 11/03/2024 | 8.90 | 9.05 | 8.90 | 9.00 | 6,907,253 | 62,161,775 |
| 08/03/2024 | 8.85 | 9.05 | 8.80 | 8.95 | 3,316,524 | 29,704,450 |
| 07/03/2024 | 8.95 | 9.00 | 8.80 | 8.80 | 6,154,487 | 54,656,140 |
| 06/03/2024 | 8.95 | 9.05 | 8.75 | 8.95 | 10,633,341 | 95,110,690 |
| 05/03/2024 | 9.15 | 9.35 | 9.05 | 9.25 | 12,752,947 | 117,821,625 |
| 04/03/2024 | 9.25 | 9.30 | 9.10 | 9.10 | 7,433,232 | 68,217,575 |
| 01/03/2024 | 9.10 | 9.25 | 9.05 | 9.20 | 11,513,531 | 105,624,130 |
| 29/02/2024 | 9.10 | 9.20 | 9.05 | 9.10 | 8,904,196 | 81,132,280 |
| 28/02/2024 | 9.25 | 9.30 | 9.05 | 9.15 | 10,632,610 | 97,599,080 |
| 27/02/2024 | 9.20 | 9.35 | 9.15 | 9.20 | 9,851,160 | 91,120,110 |
| 23/02/2024 | 9.25 | 9.40 | 9.15 | 9.20 | 20,551,902 | 190,775,715 |
| 22/02/2024 | 8.90 | 9.10 | 8.90 | 9.10 | 7,894,653 | 71,219,055 |
| 21/02/2024 | 8.65 | 8.95 | 8.60 | 8.90 | 5,458,089 | 48,155,100 |
| 20/02/2024 | 8.70 | 8.75 | 8.55 | 8.70 | 7,324,082 | 63,241,810 |
| 19/02/2024 | 8.70 | 8.80 | 8.65 | 8.70 | 4,211,675 | 36,724,440 |
| 16/02/2024 | 8.75 | 8.85 | 8.65 | 8.70 | 5,016,229 | 43,860,445 |
| 15/02/2024 | 8.80 | 8.85 | 8.65 | 8.70 | 3,019,133 | 26,364,140 |
| 14/02/2024 | 8.85 | 8.90 | 8.75 | 8.75 | 4,920,262 | 43,256,595 |
| 13/02/2024 | 8.80 | 8.95 | 8.80 | 8.90 | 4,884,569 | 43,318,320 |
| 12/02/2024 | 8.75 | 8.80 | 8.65 | 8.75 | 5,104,611 | 44,521,350 |
| 09/02/2024 | 8.75 | 8.85 | 8.70 | 8.70 | 5,588,290 | 48,917,860 |
| 08/02/2024 | 9.35 | 9.45 | 8.75 | 8.75 | 24,025,087 | 217,112,240 |
| 07/02/2024 | 9.25 | 9.45 | 9.25 | 9.30 | 13,476,299 | 125,931,410 |
| 06/02/2024 | 8.85 | 9.20 | 8.75 | 9.20 | 9,201,332 | 83,220,840 |
| 05/02/2024 | 8.80 | 8.85 | 8.70 | 8.75 | 2,335,848 | 20,489,740 |
| 02/02/2024 | 8.65 | 8.80 | 8.65 | 8.70 | 2,953,866 | 25,807,960 |
| 01/02/2024 | 8.60 | 8.65 | 8.50 | 8.55 | 3,019,686 | 25,919,475 |
| 31/01/2024 | 8.75 | 8.80 | 8.55 | 8.60 | 5,337,849 | 46,329,515 |
| 30/01/2024 | 8.80 | 8.90 | 8.75 | 8.75 | 3,244,551 | 28,533,185 |
| 29/01/2024 | 8.65 | 8.80 | 8.65 | 8.80 | 3,173,180 | 27,692,000 |
| 26/01/2024 | 8.75 | 8.80 | 8.60 | 8.65 | 3,215,767 | 27,885,120 |
| 25/01/2024 | 8.75 | 8.80 | 8.60 | 8.75 | 3,156,805 | 27,478,185 |
Remark : Volume from SET main board.