Historical price from 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25 Mar 2024 To 05 Apr 2024) |
1.15 | 1.16 | 1.12 | 1.13 | 1,182,383 | 1,339,799 |
| Previous 4 weeks (23 Feb 2024 To 22 Mar 2024) |
1.18 | 1.19 | 1.12 | 1.14 | 5,364,897 | 6,229,918 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 1.14 | 1.15 | 1.14 | 1.15 | 2,209 | |
| 24 Apr 2024 | 1.15 | 1.15 | 1.12 | 1.14 | 160,223 | |
| 23 Apr 2024 | 1.15 | 1.15 | 1.13 | 1.15 | 13,013 | |
| 22 Apr 2024 | 1.13 | 1.15 | 1.12 | 1.15 | 71,012 | |
| 19 Apr 2024 | 1.15 | 1.15 | 1.13 | 1.14 | 53,523 | |
| 18 Apr 2024 | 1.15 | 1.16 | 1.14 | 1.14 | 54,866 | |
| 17 Apr 2024 | 1.14 | 1.15 | 1.13 | 1.14 | 107,729 | |
| 11 Apr 2024 | 1.15 | 1.16 | 1.13 | 1.15 | 144,589 | |
| 10 Apr 2024 | 1.13 | 1.16 | 1.13 | 1.14 | 46,928 | |
| 09 Apr 2024 | 1.13 | 1.14 | 1.12 | 1.13 | 199,616 | |
| 05 Apr 2024 | 1.13 | 1.14 | 1.13 | 1.13 | 19,200 | |
| 04 Apr 2024 | 1.14 | 1.14 | 1.12 | 1.13 | 412,652 | |
| 03 Apr 2024 | 1.13 | 1.14 | 1.13 | 1.13 | 26,646 | |
| 02 Apr 2024 | 1.14 | 1.14 | 1.12 | 1.13 | 118,836 | |
| 01 Apr 2024 | 1.14 | 1.15 | 1.13 | 1.13 | 110,720 | |
| 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 | |
Remark : Volume from SET main board.