Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2024 to Apr 17, 2024

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(15/03/2024 to 28/03/2024)
10.70 11.50 10.20 10.30 95,679,916 3,137,473,755
Previous 4 weeks
(15/02/2024 to 14/03/2024)
10.70 12.30 9.90 10.50 288,875,019 3,137,473,755
Daily Historical Data
17/04/2024 10.10 10.20 9.90 9.90 9,649,734 96,568,860
11/04/2024 10.30 10.30 10.10 10.20 4,314,985 44,009,700
10/04/2024 10.40 10.50 10.20 10.30 11,369,438 117,266,370
09/04/2024 10.30 10.40 10.20 10.40 1,676,650 17,298,990
05/04/2024 10.30 10.40 10.20 10.20 3,366,614 34,571,510
04/04/2024 10.20 10.40 10.10 10.40 3,603,341 36,900,310
03/04/2024 10.30 10.40 10.20 10.20 3,548,764 36,555,180
02/04/2024 10.30 10.50 10.20 10.40 4,397,452 45,648,190
01/04/2024 10.20 10.30 10.00 10.20 7,457,844 75,876,910
29/03/2024 10.30 10.40 10.10 10.10 7,329,741 74,474,090
28/03/2024 10.60 10.70 10.20 10.30 9,601,088 99,964,980
27/03/2024 10.60 10.70 10.40 10.60 5,640,643 59,500,090
26/03/2024 10.50 10.60 10.30 10.50 4,477,455 46,733,280
25/03/2024 10.50 10.60 10.30 10.60 4,925,202 51,610,060
22/03/2024 10.50 10.80 10.50 10.50 4,149,111 44,005,730
21/03/2024 10.50 10.80 10.50 10.50 8,752,349 93,164,680
20/03/2024 10.50 10.60 10.40 10.40 5,112,871 53,499,760
19/03/2024 10.70 10.90 10.50 10.50 9,955,757 106,234,310
18/03/2024 10.90 11.00 10.70 10.70 9,782,597 106,147,100
15/03/2024 10.70 11.50 10.70 10.90 33,282,843 369,667,340
14/03/2024 10.20 10.70 9.90 10.50 24,483,866 251,559,275
13/03/2024 10.20 10.80 10.20 10.20 40,964,365 427,368,410
12/03/2024 10.20 10.30 10.00 10.10 9,222,257 93,404,850
11/03/2024 10.20 10.40 10.20 10.20 2,970,192 30,517,950
08/03/2024 10.20 10.50 10.20 10.20 5,535,387 57,147,540
07/03/2024 10.30 10.40 10.10 10.20 8,986,392 91,988,860
06/03/2024 10.40 10.50 10.30 10.40 6,639,006 69,051,550
05/03/2024 10.50 10.80 10.10 10.40 32,908,974 344,211,130
04/03/2024 11.70 11.70 11.30 11.30 7,972,028 91,546,430
01/03/2024 11.80 12.00 11.50 11.70 7,590,926 89,041,360

Remark : Volume from SET main board.