Historical Price
Filter Dates :
To
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(20 Feb 2024 To 05 Mar 2024) |
8.55 | 8.70 | 7.80 | 8.35 | 3,930,281 | 32,329,685 |
Previous 4 weeks
(23 Jan 2024 To 19 Feb 2024) |
9.00 | 9.50 | 8.55 | 8.55 | 2,884,610 | 25,613,700 |
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 |
27 Oct 2023 | 9.45 | 9.60 | 9.20 | 9.55 | 589,323 | 5,519,720 |
26 Oct 2023 | 9.40 | 9.50 | 9.40 | 9.45 | 186,902 | 1,765,265 |
25 Oct 2023 | 9.65 | 9.65 | 9.45 | 9.45 | 211,839 | 2,017,770 |
24 Oct 2023 | 9.15 | 9.65 | 9.15 | 9.55 | 455,123 | 4,249,855 |
20 Oct 2023 | 9.70 | 9.70 | 9.15 | 9.15 | 571,718 | 5,350,200 |
19 Oct 2023 | 9.60 | 9.70 | 9.50 | 9.55 | 229,026 | 2,191,665 |
18 Oct 2023 | 9.75 | 9.75 | 9.65 | 9.65 | 188,630 | 1,827,350 |
17 Oct 2023 | 9.75 | 9.80 | 9.65 | 9.75 | 161,611 | 1,570,370 |
16 Oct 2023 | 9.85 | 9.85 | 9.65 | 9.65 | 735,350 | 7,144,700 |
12 Oct 2023 | 10.00 | 10.00 | 9.90 | 9.90 | 321,237 | 3,188,925 |
11 Oct 2023 | 9.90 | 10.10 | 9.90 | 10.00 | 405,766 | 4,047,845 |
10 Oct 2023 | 9.95 | 10.00 | 9.90 | 9.90 | 162,149 | 1,610,500 |
09 Oct 2023 | 10.00 | 10.10 | 9.75 | 9.90 | 424,504 | 4,188,955 |
06 Oct 2023 | 10.10 | 10.20 | 10.00 | 10.10 | 140,234 | 1,413,870 |
05 Oct 2023 | 10.00 | 10.10 | 9.95 | 10.10 | 230,200 | 2,301,420 |
04 Oct 2023 | 10.00 | 10.20 | 9.85 | 10.00 | 777,767 | 7,764,565 |
03 Oct 2023 | 10.00 | 10.10 | 9.95 | 10.00 | 364,868 | 3,646,245 |
02 Oct 2023 | 10.10 | 10.20 | 10.00 | 10.10 | 397,210 | 3,997,500 |
29 Sep 2023 | 10.00 | 10.10 | 9.90 | 10.10 | 644,113 | 6,420,030 |
28 Sep 2023 | 9.95 | 10.20 | 9.95 | 9.95 | 377,158 | 3,783,860 |
27 Sep 2023 | 10.10 | 10.20 | 9.95 | 10.00 | 723,720 | 7,248,020 |
26 Sep 2023 | 10.40 | 10.50 | 10.10 | 10.20 | 406,967 | 4,160,930 |
25 Sep 2023 | 10.40 | 10.60 | 10.30 | 10.40 | 277,498 | 2,909,070 |
Remark : Volume from SET main board.