Historical Price
Filter Dates :
To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2024 To 05 Apr 2024) |
9.30 | 10.20 | 9.05 | 9.90 | 4,148,098 | 39,995,145 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
8.50 | 9.35 | 7.80 | 9.20 | 6,345,185 | 53,583,420 |
| 25 Apr 2024 | 10.00 | 10.20 | 9.90 | 10.00 | 426,474 | 4,262,925 |
| 24 Apr 2024 | 9.85 | 10.00 | 9.65 | 9.95 | 298,047 | 2,946,315 |
| 23 Apr 2024 | 9.50 | 9.80 | 9.50 | 9.80 | 206,817 | 1,994,935 |
| 22 Apr 2024 | 9.50 | 9.70 | 9.50 | 9.50 | 193,483 | 1,843,060 |
| 19 Apr 2024 | 9.55 | 9.75 | 9.50 | 9.55 | 356,482 | 3,400,290 |
| 18 Apr 2024 | 9.65 | 9.80 | 9.60 | 9.75 | 172,178 | 1,664,390 |
| 17 Apr 2024 | 9.75 | 9.80 | 9.60 | 9.75 | 317,487 | 3,076,255 |
| 11 Apr 2024 | 9.90 | 9.90 | 9.80 | 9.90 | 112,595 | 1,105,825 |
| 10 Apr 2024 | 9.90 | 9.95 | 9.80 | 9.90 | 291,387 | 2,869,635 |
| 09 Apr 2024 | 9.80 | 10.00 | 9.75 | 9.80 | 280,642 | 2,761,280 |
| 05 Apr 2024 | 9.80 | 9.90 | 9.80 | 9.90 | 223,800 | 2,198,230 |
| 04 Apr 2024 | 9.85 | 10.10 | 9.75 | 9.90 | 232,083 | 2,286,035 |
| 03 Apr 2024 | 9.85 | 10.20 | 9.75 | 9.95 | 543,633 | 5,412,640 |
| 02 Apr 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 253,327 | 2,505,160 |
| 01 Apr 2024 | 9.45 | 10.10 | 9.45 | 10.00 | 1,280,302 | 12,521,795 |
| 29 Mar 2024 | 9.40 | 9.55 | 9.30 | 9.50 | 425,037 | 4,019,525 |
| 28 Mar 2024 | 9.30 | 9.60 | 9.30 | 9.35 | 333,339 | 3,129,095 |
| 27 Mar 2024 | 9.25 | 9.40 | 9.20 | 9.30 | 402,833 | 3,750,010 |
| 26 Mar 2024 | 9.05 | 9.40 | 9.05 | 9.20 | 227,553 | 2,085,840 |
| 25 Mar 2024 | 9.30 | 9.40 | 9.15 | 9.15 | 226,191 | 2,086,815 |
| 22 Mar 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 309,434 | 2,844,810 |
| 21 Mar 2024 | 8.85 | 9.15 | 8.85 | 9.00 | 451,451 | 4,075,410 |
| 20 Mar 2024 | 8.90 | 9.10 | 8.85 | 8.95 | 126,203 | 1,124,475 |
| 19 Mar 2024 | 8.85 | 8.90 | 8.70 | 8.90 | 482,694 | 4,269,865 |
| 18 Mar 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 222,411 | 1,946,440 |
| 15 Mar 2024 | 8.50 | 8.65 | 8.50 | 8.65 | 344,411 | 2,954,270 |
| 14 Mar 2024 | 8.40 | 8.50 | 8.35 | 8.45 | 136,630 | 1,151,560 |
| 13 Mar 2024 | 8.35 | 8.55 | 8.30 | 8.35 | 166,847 | 1,404,945 |
| 12 Mar 2024 | 8.40 | 8.40 | 8.25 | 8.35 | 97,350 | 809,505 |
| 11 Mar 2024 | 8.30 | 8.40 | 8.30 | 8.35 | 101,815 | 852,675 |
| 08 Mar 2024 | 8.50 | 8.80 | 8.30 | 8.30 | 332,427 | 2,794,310 |
| 07 Mar 2024 | 8.55 | 8.55 | 8.35 | 8.50 | 130,049 | 1,096,315 |
| 06 Mar 2024 | 8.25 | 8.60 | 8.25 | 8.40 | 232,883 | 1,960,430 |
| 05 Mar 2024 | 8.15 | 8.40 | 8.15 | 8.35 | 268,816 | 2,227,195 |
| 04 Mar 2024 | 8.00 | 8.40 | 8.00 | 8.35 | 649,911 | 5,375,280 |
| 01 Mar 2024 | 8.20 | 8.30 | 7.80 | 8.00 | 1,438,947 | 11,551,445 |
| 29 Feb 2024 | 8.30 | 8.45 | 8.30 | 8.35 | 218,473 | 1,824,960 |
| 28 Feb 2024 | 8.35 | 8.45 | 8.30 | 8.30 | 102,300 | 852,665 |
| 27 Feb 2024 | 8.35 | 8.50 | 8.30 | 8.30 | 215,988 | 1,814,440 |
| 23 Feb 2024 | 8.50 | 8.50 | 8.30 | 8.35 | 316,145 | 2,652,425 |
| 22 Feb 2024 | 8.30 | 8.65 | 8.30 | 8.40 | 265,606 | 2,227,570 |
| 21 Feb 2024 | 8.35 | 8.70 | 8.25 | 8.40 | 163,649 | 1,367,165 |
| 20 Feb 2024 | 8.55 | 8.55 | 8.25 | 8.35 | 290,446 | 2,436,540 |
| 19 Feb 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 117,586 | 1,010,645 |
| 16 Feb 2024 | 8.75 | 8.80 | 8.60 | 8.60 | 137,102 | 1,191,700 |
| 15 Feb 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 72,455 | 631,890 |
| 14 Feb 2024 | 8.70 | 8.85 | 8.70 | 8.70 | 234,400 | 2,056,385 |
| 13 Feb 2024 | 8.85 | 8.85 | 8.70 | 8.70 | 139,701 | 1,220,695 |
| 12 Feb 2024 | 8.75 | 8.85 | 8.65 | 8.70 | 140,831 | 1,227,930 |
| 09 Feb 2024 | 8.90 | 8.95 | 8.75 | 8.75 | 153,120 | 1,349,865 |
| 08 Feb 2024 | 8.95 | 9.00 | 8.85 | 8.90 | 92,165 | 818,025 |
| 07 Feb 2024 | 9.00 | 9.05 | 8.80 | 8.80 | 165,207 | 1,468,450 |
| 06 Feb 2024 | 9.00 | 9.10 | 8.90 | 8.95 | 145,908 | 1,307,560 |
| 05 Feb 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 48,335 | 431,030 |
| 02 Feb 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 260,940 | 2,328,440 |
| 01 Feb 2024 | 9.05 | 9.10 | 8.95 | 8.95 | 68,510 | 617,635 |
| 31 Jan 2024 | 9.05 | 9.15 | 9.00 | 9.05 | 121,165 | 1,095,905 |
| 30 Jan 2024 | 9.25 | 9.25 | 9.05 | 9.05 | 97,517 | 889,175 |
| 29 Jan 2024 | 9.00 | 9.25 | 8.95 | 9.20 | 88,256 | 794,520 |
| 26 Jan 2024 | 9.15 | 9.30 | 9.00 | 9.00 | 68,250 | 619,935 |
| 25 Jan 2024 | 9.20 | 9.20 | 9.00 | 9.15 | 128,003 | 1,167,080 |
| 24 Jan 2024 | 8.70 | 9.50 | 8.70 | 9.20 | 399,805 | 3,582,770 |
| 23 Jan 2024 | 9.00 | 9.05 | 8.60 | 8.85 | 205,354 | 1,804,065 |
| 22 Jan 2024 | 8.95 | 9.05 | 8.95 | 9.00 | 50,506 | 453,160 |
| 19 Jan 2024 | 8.90 | 9.00 | 8.90 | 8.95 | 107,053 | 955,955 |
| 18 Jan 2024 | 8.95 | 9.10 | 8.90 | 9.00 | 135,700 | 1,215,620 |
| 17 Jan 2024 | 9.30 | 9.30 | 8.95 | 8.95 | 480,937 | 4,364,450 |
| 16 Jan 2024 | 9.35 | 9.40 | 9.30 | 9.30 | 260,612 | 2,433,265 |
| 15 Jan 2024 | 9.25 | 9.40 | 9.25 | 9.40 | 253,571 | 2,374,825 |
| 12 Jan 2024 | 9.25 | 9.30 | 9.20 | 9.30 | 100,424 | 929,395 |
| 11 Jan 2024 | 9.20 | 9.25 | 9.15 | 9.25 | 187,195 | 1,725,755 |
| 10 Jan 2024 | 9.35 | 9.35 | 9.20 | 9.20 | 52,210 | 483,255 |
| 09 Jan 2024 | 9.15 | 9.35 | 9.15 | 9.25 | 92,261 | 847,945 |
| 08 Jan 2024 | 9.30 | 9.35 | 9.15 | 9.15 | 276,625 | 2,551,210 |
| 05 Jan 2024 | 9.40 | 9.45 | 9.25 | 9.30 | 345,556 | 3,219,090 |
| 04 Jan 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 257,923 | 2,392,985 |
| 03 Jan 2024 | 9.40 | 9.40 | 9.15 | 9.15 | 361,559 | 3,332,045 |
| 02 Jan 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 1,529,052 | 4,582,100 |
| 28 Dec 2023 | 8.90 | 9.00 | 8.90 | 9.00 | 158,586 | 1,418,645 |
| 27 Dec 2023 | 8.85 | 8.95 | 8.80 | 8.90 | 44,467 | 394,270 |
| 26 Dec 2023 | 8.95 | 9.00 | 8.85 | 8.85 | 104,366 | 933,495 |
| 25 Dec 2023 | 9.00 | 9.00 | 8.90 | 9.00 | 104,540 | 936,225 |
| 22 Dec 2023 | 8.90 | 9.00 | 8.90 | 8.95 | 212,340 | 1,901,080 |
| 21 Dec 2023 | 8.95 | 9.00 | 8.85 | 8.95 | 135,132 | 1,206,080 |
| 20 Dec 2023 | 8.95 | 9.05 | 8.85 | 8.95 | 308,487 | 2,757,135 |
| 19 Dec 2023 | 8.70 | 8.95 | 8.45 | 8.90 | 501,220 | 4,391,790 |
| 18 Dec 2023 | 8.30 | 8.75 | 8.25 | 8.70 | 482,405 | 4,139,810 |
| 15 Dec 2023 | 8.20 | 8.35 | 8.15 | 8.30 | 235,005 | 1,931,105 |
| 14 Dec 2023 | 8.40 | 8.40 | 8.20 | 8.20 | 602,405 | 4,988,785 |
| 13 Dec 2023 | 8.55 | 8.55 | 8.25 | 8.35 | 346,573 | 2,902,700 |
| 12 Dec 2023 | 8.75 | 8.75 | 8.55 | 8.55 | 493,054 | 4,219,215 |
| 08 Dec 2023 | 8.90 | 8.90 | 8.75 | 8.75 | 82,367 | 727,365 |
| 07 Dec 2023 | 8.75 | 8.90 | 8.65 | 8.85 | 172,356 | 1,511,290 |
| 06 Dec 2023 | 8.60 | 8.85 | 8.55 | 8.80 | 325,239 | 2,841,030 |
| 04 Dec 2023 | 8.65 | 8.85 | 8.50 | 8.70 | 262,296 | 2,269,320 |
| 01 Dec 2023 | 8.55 | 8.65 | 8.55 | 8.65 | 79,159 | 681,045 |
| 30 Nov 2023 | 8.50 | 8.70 | 8.40 | 8.65 | 380,687 | 3,238,630 |
| 29 Nov 2023 | 8.85 | 8.85 | 8.50 | 8.65 | 632,303 | 5,482,950 |
| 28 Nov 2023 | 8.80 | 9.05 | 8.75 | 8.80 | 390,500 | 3,458,185 |
| 27 Nov 2023 | 8.90 | 8.90 | 8.65 | 8.70 | 372,937 | 3,282,140 |
| 24 Nov 2023 | 9.00 | 9.00 | 8.90 | 8.90 | 178,438 | 1,594,860 |
| 23 Nov 2023 | 9.00 | 9.00 | 8.90 | 8.95 | 213,274 | 1,905,985 |
| 22 Nov 2023 | 8.95 | 9.00 | 8.90 | 9.00 | 165,121 | 1,480,735 |
| 21 Nov 2023 | 9.00 | 9.05 | 8.90 | 8.90 | 498,286 | 4,473,930 |
| 20 Nov 2023 | 9.05 | 9.05 | 8.90 | 9.00 | 355,912 | 3,190,635 |
| 17 Nov 2023 | 8.95 | 9.10 | 8.95 | 9.00 | 188,459 | 1,699,545 |
| 16 Nov 2023 | 9.10 | 9.15 | 8.95 | 9.00 | 1,059,971 | 9,580,020 |
| 15 Nov 2023 | 9.05 | 9.20 | 9.00 | 9.10 | 470,935 | 4,299,535 |
| 14 Nov 2023 | 9.10 | 9.35 | 8.95 | 9.05 | 650,312 | 5,904,425 |
| 13 Nov 2023 | 9.45 | 9.45 | 9.20 | 9.20 | 258,774 | 2,387,835 |
| 10 Nov 2023 | 9.50 | 9.50 | 9.25 | 9.40 | 196,023 | 1,836,365 |
| 09 Nov 2023 | 9.40 | 9.50 | 9.30 | 9.50 | 403,754 | 3,779,840 |
| 08 Nov 2023 | 9.30 | 9.45 | 9.30 | 9.45 | 172,601 | 1,621,055 |
| 07 Nov 2023 | 9.55 | 9.55 | 9.30 | 9.35 | 343,159 | 3,226,300 |
| 06 Nov 2023 | 9.60 | 9.65 | 9.40 | 9.45 | 327,800 | 3,114,320 |
| 03 Nov 2023 | 9.65 | 9.65 | 9.55 | 9.60 | 531,536 | 5,102,080 |
| 02 Nov 2023 | 9.45 | 9.70 | 9.40 | 9.45 | 619,867 | 5,899,340 |
| 01 Nov 2023 | 9.60 | 9.65 | 9.45 | 9.45 | 214,326 | 2,039,580 |
| 31 Oct 2023 | 9.65 | 9.65 | 9.50 | 9.55 | 210,202 | 2,010,765 |
| 30 Oct 2023 | 9.55 | 9.70 | 9.55 | 9.65 | 291,568 | 2,800,855 |
Remark : Volume from SET main board.
