Historical Price

Filter Dates

From

To

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.