Historical Price
Historical price From : 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) |
1.91 | 1.98 | 1.88 | 1.98 | 306,166,549 | 590,315,080 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
1.98 | 1.98 | 1.89 | 1.90 | 698,074,904 | 1,346,193,979 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 2.00 | 2.00 | 1.96 | 1.96 | 21,225,960 | 41,824,928 |
| 25 Apr 2024 | 1.97 | 1.99 | 1.96 | 1.99 | 17,083,931 | 33,746,351 |
| 24 Apr 2024 | 1.99 | 2.00 | 1.96 | 1.97 | 22,341,462 | 44,222,598 |
| 23 Apr 2024 | 1.94 | 1.99 | 1.94 | 1.99 | 27,214,191 | 53,683,837 |
| 22 Apr 2024 | 1.94 | 1.96 | 1.93 | 1.94 | 32,578,315 | 63,394,532 |
| 19 Apr 2024 | 1.95 | 1.99 | 1.93 | 1.93 | 54,189,119 | 105,744,909 |
| 18 Apr 2024 | 2.00 | 2.02 | 1.94 | 1.97 | 91,967,280 | 181,605,193 |
| 17 Apr 2024 | 2.00 | 2.04 | 1.98 | 2.02 | 56,642,131 | 113,493,398 |
| 11 Apr 2024 | 2.04 | 2.06 | 2.00 | 2.04 | 32,917,566 | 66,803,936 |
| 10 Apr 2024 | 1.98 | 2.06 | 1.98 | 2.04 | 96,516,494 | 194,674,440 |
| 09 Apr 2024 | 1.93 | 1.98 | 1.92 | 1.98 | 85,166,423 | 166,980,830 |
| 05 Apr 2024 | 1.90 | 1.93 | 1.90 | 1.93 | 18,307,277 | 35,153,791 |
| 04 Apr 2024 | 1.93 | 1.94 | 1.90 | 1.91 | 32,595,542 | 62,438,005 |
| 03 Apr 2024 | 1.93 | 1.96 | 1.92 | 1.93 | 39,665,195 | 76,925,148 |
| 02 Apr 2024 | 1.91 | 1.94 | 1.90 | 1.93 | 32,602,478 | 62,672,711 |
| 01 Apr 2024 | 1.90 | 1.92 | 1.89 | 1.91 | 16,812,533 | 32,041,609 |
| 29 Mar 2024 | 1.90 | 1.91 | 1.88 | 1.90 | 24,764,904 | 46,915,010 |
| 28 Mar 2024 | 1.91 | 1.92 | 1.89 | 1.90 | 28,059,502 | 53,346,800 |
| 27 Mar 2024 | 1.90 | 1.92 | 1.90 | 1.91 | 12,346,270 | 23,562,326 |
| 26 Mar 2024 | 1.91 | 1.92 | 1.90 | 1.91 | 15,846,425 | 30,278,850 |
| 25 Mar 2024 | 1.91 | 1.92 | 1.89 | 1.90 | 38,933,537 | 74,050,196 |
| 22 Mar 2024 | 1.94 | 1.94 | 1.89 | 1.91 | 50,339,096 | 96,099,292 |
| 21 Mar 2024 | 1.93 | 1.94 | 1.91 | 1.94 | 36,180,794 | 69,622,589 |
| 20 Mar 2024 | 1.93 | 1.94 | 1.91 | 1.91 | 19,172,129 | 36,826,673 |
| 19 Mar 2024 | 1.92 | 1.96 | 1.91 | 1.93 | 45,081,973 | 87,539,820 |
| 18 Mar 2024 | 1.95 | 1.95 | 1.91 | 1.92 | 30,629,716 | 58,857,773 |
| 15 Mar 2024 | 1.97 | 1.98 | 1.94 | 1.94 | 66,310,205 | 129,329,049 |
| 14 Mar 2024 | 1.94 | 1.98 | 1.92 | 1.98 | 67,931,003 | 133,316,688 |
| 13 Mar 2024 | 1.90 | 1.95 | 1.89 | 1.94 | 54,227,993 | 104,700,629 |
| 12 Mar 2024 | 1.91 | 1.91 | 1.89 | 1.89 | 22,281,416 | 42,319,730 |
| 11 Mar 2024 | 1.91 | 1.92 | 1.89 | 1.91 | 18,770,299 | 35,762,288 |
| 08 Mar 2024 | 1.90 | 1.92 | 1.90 | 1.91 | 18,637,969 | 35,575,883 |
| 07 Mar 2024 | 1.93 | 1.93 | 1.89 | 1.90 | 25,532,286 | 48,622,146 |
| 06 Mar 2024 | 1.90 | 1.93 | 1.89 | 1.92 | 18,692,655 | 35,831,850 |
| 05 Mar 2024 | 1.91 | 1.92 | 1.89 | 1.91 | 27,590,799 | 52,531,258 |
| 04 Mar 2024 | 1.92 | 1.93 | 1.90 | 1.93 | 19,255,129 | 36,918,598 |
| 01 Mar 2024 | 1.95 | 1.95 | 1.91 | 1.92 | 31,702,320 | 60,833,095 |
| 29 Feb 2024 | 1.94 | 1.95 | 1.92 | 1.95 | 35,358,029 | 68,482,238 |
| 28 Feb 2024 | 1.95 | 1.96 | 1.93 | 1.94 | 29,211,253 | 56,778,765 |
| 27 Feb 2024 | 1.98 | 1.98 | 1.93 | 1.95 | 42,236,303 | 82,195,419 |
| 23 Feb 2024 | 2.02 | 2.04 | 1.99 | 1.99 | 29,986,416 | 60,189,628 |
| 22 Feb 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 24,531,242 | 49,609,804 |
| 21 Feb 2024 | 1.97 | 2.02 | 1.96 | 2.02 | 50,022,231 | 99,767,727 |
| 20 Feb 2024 | 2.00 | 2.02 | 1.97 | 1.97 | 17,028,635 | 33,828,164 |
| 19 Feb 2024 | 1.99 | 2.00 | 1.97 | 1.99 | 14,614,633 | 28,971,762 |
| 16 Feb 2024 | 2.00 | 2.02 | 1.98 | 1.98 | 23,807,688 | 47,619,998 |
| 15 Feb 2024 | 1.96 | 2.00 | 1.96 | 1.99 | 27,018,594 | 53,598,133 |
| 14 Feb 2024 | 1.97 | 1.97 | 1.94 | 1.96 | 19,366,034 | 37,891,820 |
| 13 Feb 2024 | 1.97 | 1.99 | 1.96 | 1.97 | 17,064,555 | 33,715,446 |
| 12 Feb 2024 | 2.00 | 2.00 | 1.96 | 1.96 | 26,599,319 | 52,550,932 |
| 09 Feb 2024 | 1.99 | 2.00 | 1.97 | 2.00 | 11,779,025 | 23,409,649 |
| 08 Feb 2024 | 1.99 | 2.02 | 1.97 | 1.99 | 31,980,337 | 63,856,308 |
| 07 Feb 2024 | 2.00 | 2.02 | 1.98 | 1.99 | 27,979,554 | 55,910,915 |
| 06 Feb 2024 | 1.96 | 1.99 | 1.96 | 1.98 | 22,850,507 | 45,298,350 |
| 05 Feb 2024 | 1.98 | 1.99 | 1.96 | 1.96 | 15,791,369 | 31,125,406 |
| 02 Feb 2024 | 1.94 | 1.98 | 1.93 | 1.97 | 24,053,932 | 47,243,259 |
| 01 Feb 2024 | 1.88 | 1.94 | 1.85 | 1.94 | 77,920,639 | 147,423,600 |
| 31 Jan 2024 | 1.96 | 1.97 | 1.94 | 1.95 | 23,628,067 | 46,110,601 |
| 30 Jan 2024 | 1.98 | 1.98 | 1.96 | 1.96 | 15,378,674 | 30,264,053 |
| 29 Jan 2024 | 1.97 | 1.98 | 1.96 | 1.98 | 20,707,136 | 40,790,923 |
Remark : Volume from SET main board.
