Historical price from 05 Jan 2024 To 29 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (04 Mar 2024 To 15 Mar 2024) |
1.18 | 1.19 | 1.12 | 1.17 | 3,885,808 | 4,511,902 |
Previous 4 weeks (02 Feb 2024 To 01 Mar 2024) |
1.20 | 1.25 | 1.16 | 1.17 | 8,348,957 | 9,913,289 |
Daily Historical Data | ||||||
29 Mar 2024 | 1.16 | 1.16 | 1.16 | 1.16 | 10,713 | |
28 Mar 2024 | 1.15 | 1.16 | 1.15 | 1.15 | 23,848 | |
27 Mar 2024 | 1.15 | 1.16 | 1.14 | 1.15 | 69,521 | |
26 Mar 2024 | 1.13 | 1.15 | 1.12 | 1.15 | 169,427 | |
25 Mar 2024 | 1.15 | 1.15 | 1.12 | 1.14 | 220,820 | |
22 Mar 2024 | 1.16 | 1.16 | 1.14 | 1.14 | 242,382 | |
21 Mar 2024 | 1.17 | 1.17 | 1.15 | 1.16 | 165,009 | |
20 Mar 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 168,415 | |
19 Mar 2024 | 1.15 | 1.16 | 1.14 | 1.14 | 157,081 | |
18 Mar 2024 | 1.17 | 1.17 | 1.15 | 1.15 | 135,004 | |
15 Mar 2024 | 1.15 | 1.17 | 1.15 | 1.17 | 993,428 | |
14 Mar 2024 | 1.15 | 1.16 | 1.12 | 1.15 | 577,123 | |
13 Mar 2024 | 1.16 | 1.17 | 1.15 | 1.15 | 1,455,920 | |
12 Mar 2024 | 1.18 | 1.18 | 1.16 | 1.17 | 169,585 | |
11 Mar 2024 | 1.17 | 1.18 | 1.17 | 1.17 | 177,511 | |
08 Mar 2024 | 1.17 | 1.19 | 1.16 | 1.17 | 121,718 | |
07 Mar 2024 | 1.18 | 1.18 | 1.17 | 1.18 | 37,415 | |
06 Mar 2024 | 1.16 | 1.19 | 1.15 | 1.18 | 195,993 | |
05 Mar 2024 | 1.17 | 1.17 | 1.15 | 1.17 | 137,811 | |
04 Mar 2024 | 1.18 | 1.18 | 1.16 | 1.18 | 19,304 | |
01 Mar 2024 | 1.17 | 1.18 | 1.17 | 1.17 | 64,721 | |
29 Feb 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 125,151 | |
28 Feb 2024 | 1.18 | 1.18 | 1.17 | 1.17 | 59,540 | |
27 Feb 2024 | 1.18 | 1.19 | 1.16 | 1.18 | 202,764 | |
23 Feb 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 159,022 | |
22 Feb 2024 | 1.19 | 1.19 | 1.18 | 1.18 | 31,600 | |
21 Feb 2024 | 1.18 | 1.19 | 1.18 | 1.18 | 386,521 | |
20 Feb 2024 | 1.19 | 1.20 | 1.18 | 1.18 | 476,733 | |
19 Feb 2024 | 1.18 | 1.19 | 1.18 | 1.19 | 247,617 | |
16 Feb 2024 | 1.20 | 1.21 | 1.19 | 1.19 | 191,413 | |
15 Feb 2024 | 1.18 | 1.21 | 1.18 | 1.19 | 509,001 | |
14 Feb 2024 | 1.18 | 1.19 | 1.18 | 1.18 | 145,629 | |
13 Feb 2024 | 1.18 | 1.19 | 1.18 | 1.19 | 149,322 | |
12 Feb 2024 | 1.18 | 1.21 | 1.18 | 1.18 | 1,098,913 | |
09 Feb 2024 | 1.19 | 1.19 | 1.18 | 1.18 | 247,138 | |
08 Feb 2024 | 1.18 | 1.19 | 1.17 | 1.18 | 249,613 | |
07 Feb 2024 | 1.18 | 1.23 | 1.17 | 1.17 | 1,416,739 | |
06 Feb 2024 | 1.18 | 1.19 | 1.17 | 1.17 | 587,556 | |
05 Feb 2024 | 1.17 | 1.20 | 1.17 | 1.19 | 645,913 | |
02 Feb 2024 | 1.20 | 1.25 | 1.17 | 1.18 | 1,354,051 | |
01 Feb 2024 | 1.22 | 1.23 | 1.19 | 1.19 | 185,051 | |
31 Jan 2024 | 1.24 | 1.24 | 1.21 | 1.22 | 58,442 | |
30 Jan 2024 | 1.25 | 1.25 | 1.23 | 1.23 | 51,718 | |
29 Jan 2024 | 1.25 | 1.25 | 1.24 | 1.25 | 12,403 | |
26 Jan 2024 | 1.25 | 1.25 | 1.22 | 1.25 | 57,904 | |
25 Jan 2024 | 1.23 | 1.24 | 1.22 | 1.24 | 44,314 | |
24 Jan 2024 | 1.20 | 1.23 | 1.20 | 1.22 | 35,601 | |
23 Jan 2024 | 1.24 | 1.24 | 1.20 | 1.20 | 121,200 | |
22 Jan 2024 | 1.21 | 1.23 | 1.21 | 1.21 | 11,401 | |
19 Jan 2024 | 1.22 | 1.24 | 1.20 | 1.21 | 96,600 | |
18 Jan 2024 | 1.21 | 1.24 | 1.21 | 1.21 | 128,207 | |
17 Jan 2024 | 1.23 | 1.24 | 1.21 | 1.21 | 245,451 | |
16 Jan 2024 | 1.25 | 1.27 | 1.23 | 1.23 | 382,800 | |
15 Jan 2024 | 1.25 | 1.28 | 1.24 | 1.24 | 261,808 | |
12 Jan 2024 | 1.30 | 1.36 | 1.24 | 1.26 | 3,724,604 | |
11 Jan 2024 | 1.22 | 1.36 | 1.21 | 1.29 | 3,362,648 | |
10 Jan 2024 | 1.21 | 1.22 | 1.20 | 1.22 | 124,517 | |
09 Jan 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 56,200 | |
08 Jan 2024 | 1.25 | 1.25 | 1.21 | 1.22 | 70,628 | |
05 Jan 2024 | 1.22 | 1.24 | 1.22 | 1.24 | 91,131 |
Remark : Volume from SET main board.