Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 22, 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(26/01/2024 to 08/02/2024)
11.00 11.30 10.60 10.90 56,594,804 2,902,005,285
Previous 4 weeks
(27/12/2023 to 25/01/2024)
9.65 11.20 9.20 11.10 289,299,365 2,902,005,285
Daily Historical Data
22/02/2024 10.30 10.60 10.30 10.60 8,008,559 83,940,730
21/02/2024 10.60 10.60 10.20 10.30 11,308,907 117,960,550
20/02/2024 10.80 10.80 10.50 10.60 5,119,232 54,629,580
19/02/2024 10.60 10.80 10.50 10.80 2,690,228 28,738,090
16/02/2024 10.60 10.80 10.50 10.60 3,945,796 41,949,070
15/02/2024 10.70 10.70 10.40 10.50 3,534,659 37,325,180
14/02/2024 10.70 10.80 10.40 10.70 8,168,987 86,549,100
13/02/2024 10.80 10.80 10.70 10.70 2,673,509 28,680,530
12/02/2024 10.80 10.80 10.60 10.80 3,127,104 33,542,770
09/02/2024 10.90 11.10 10.70 10.70 5,874,788 63,842,450
08/02/2024 11.00 11.10 10.80 10.90 8,011,498 87,642,090
07/02/2024 11.20 11.30 11.00 11.00 5,298,618 58,876,650
06/02/2024 11.10 11.30 11.00 11.20 6,579,323 73,186,440
05/02/2024 10.80 11.10 10.80 11.00 3,036,653 33,293,680
02/02/2024 10.80 11.10 10.70 10.80 4,132,353 45,095,320
01/02/2024 10.80 10.90 10.60 10.70 4,901,506 52,789,170
31/01/2024 10.80 10.90 10.70 10.80 4,423,230 47,702,720
30/01/2024 10.90 11.00 10.70 10.80 5,436,797 59,109,520
29/01/2024 10.80 11.00 10.70 11.00 5,095,937 55,188,410
26/01/2024 11.00 11.10 10.80 10.90 9,678,889 106,160,570
25/01/2024 10.80 11.20 10.70 11.10 16,389,284 180,250,460
24/01/2024 10.50 10.80 10.40 10.80 14,748,679 156,395,350
23/01/2024 10.50 10.60 10.30 10.50 18,094,884 188,292,200
22/01/2024 10.60 10.80 10.40 10.50 14,957,281 158,737,010
19/01/2024 10.50 10.70 10.40 10.50 11,458,112 120,888,670
18/01/2024 10.30 10.60 10.20 10.40 9,443,336 98,611,680
17/01/2024 10.00 10.50 10.00 10.30 29,904,043 307,357,960
16/01/2024 9.70 10.20 9.55 10.10 29,996,337 296,096,980
15/01/2024 9.50 9.60 9.45 9.55 5,663,374 54,001,000
12/01/2024 9.35 9.50 9.35 9.45 3,558,936 33,501,525
11/01/2024 9.45 9.55 9.25 9.35 6,465,592 60,442,120
10/01/2024 9.40 9.45 9.20 9.40 11,049,840 103,121,205
09/01/2024 9.65 9.75 9.40 9.40 8,524,060 81,470,070
08/01/2024 9.70 9.70 9.45 9.55 11,179,304 106,809,110
05/01/2024 9.80 10.10 9.75 9.75 23,196,625 228,412,605
04/01/2024 9.85 9.85 9.65 9.75 18,148,261 176,596,970
03/01/2024 9.65 10.20 9.50 9.90 33,042,914 326,738,260
02/01/2024 9.45 9.70 9.45 9.65 13,409,517 128,559,610

Remark : Volume from SET main board.