Historical Price
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) |
4.22 | 4.34 | 4.20 | 4.26 | 699,114 | 2,978,102 |
| Previous 4 weeks (23 Feb 2024 To 22 Mar 2024) |
4.28 | 4.38 | 4.16 | 4.24 | 1,040,159 | 4,404,044 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 4.70 | 4.72 | 4.66 | 4.66 | 38,103 | 195,210 |
| 24 Apr 2024 | 4.66 | 4.70 | 4.64 | 4.70 | 28,613 | 133,772 |
| 23 Apr 2024 | 4.62 | 4.66 | 4.52 | 4.64 | 746,206 | 406,954 |
| 22 Apr 2024 | 4.58 | 4.64 | 4.56 | 4.56 | 36,602 | 167,612 |
| 19 Apr 2024 | 4.60 | 4.60 | 4.50 | 4.58 | 134,408 | 611,066 |
| 18 Apr 2024 | 4.60 | 4.74 | 4.50 | 4.60 | 182,272 | 846,230 |
| 17 Apr 2024 | 4.54 | 4.64 | 4.54 | 4.62 | 80,223 | 368,150 |
| 11 Apr 2024 | 4.72 | 4.72 | 4.54 | 4.62 | 127,002 | 589,954 |
| 10 Apr 2024 | 4.30 | 4.80 | 4.30 | 4.68 | 612,448 | 2,864,058 |
| 09 Apr 2024 | 4.26 | 4.30 | 4.26 | 4.30 | 29,600 | 126,262 |
| 05 Apr 2024 | 4.26 | 4.28 | 4.24 | 4.26 | 18,500 | 78,640 |
| 04 Apr 2024 | 4.28 | 4.30 | 4.26 | 4.26 | 28,721 | 122,464 |
| 03 Apr 2024 | 4.26 | 4.32 | 4.26 | 4.28 | 209,670 | 901,268 |
| 02 Apr 2024 | 4.34 | 4.34 | 4.20 | 4.24 | 122,805 | 517,444 |
| 01 Apr 2024 | 4.30 | 4.30 | 4.26 | 4.28 | 8,410 | 35,992 |
| 29 Mar 2024 | 4.22 | 4.30 | 4.22 | 4.28 | 12,302 | 52,454 |
| 28 Mar 2024 | 4.28 | 4.30 | 4.20 | 4.22 | 101,004 | 427,308 |
| 27 Mar 2024 | 4.28 | 4.30 | 4.28 | 4.28 | 109,101 | 467,576 |
| 26 Mar 2024 | 4.28 | 4.28 | 4.22 | 4.28 | 60,101 | 254,678 |
| 25 Mar 2024 | 4.22 | 4.24 | 4.20 | 4.22 | 28,500 | 120,278 |
| 22 Mar 2024 | 4.24 | 4.28 | 4.24 | 4.24 | 32,900 | 140,324 |
| 21 Mar 2024 | 4.22 | 4.28 | 4.18 | 4.22 | 105,200 | 441,998 |
| 20 Mar 2024 | 4.26 | 4.30 | 4.20 | 4.20 | 67,395 | 285,382 |
| 19 Mar 2024 | 4.28 | 4.28 | 4.24 | 4.26 | 19,002 | 80,782 |
| 18 Mar 2024 | 4.18 | 4.26 | 4.18 | 4.24 | 61,429 | 257,892 |
| 15 Mar 2024 | 4.20 | 4.24 | 4.18 | 4.22 | 89,805 | 377,238 |
| 14 Mar 2024 | 4.28 | 4.28 | 4.18 | 4.22 | 113,204 | 475,638 |
| 13 Mar 2024 | 4.30 | 4.30 | 4.24 | 4.24 | 34,201 | 145,736 |
| 12 Mar 2024 | 4.26 | 4.38 | 4.24 | 4.30 | 36,601 | 157,606 |
| 11 Mar 2024 | 4.28 | 4.30 | 4.24 | 4.30 | 35,003 | 149,840 |
| 08 Mar 2024 | 4.28 | 4.28 | 4.26 | 4.28 | 7,690 | 32,468 |
| 07 Mar 2024 | 4.26 | 4.28 | 4.24 | 4.28 | 55,506 | 235,976 |
| 06 Mar 2024 | 4.26 | 4.26 | 4.22 | 4.22 | 38,012 | 160,438 |
| 05 Mar 2024 | 4.16 | 4.30 | 4.16 | 4.24 | 85,910 | 363,862 |
| 04 Mar 2024 | 4.24 | 4.26 | 4.22 | 4.26 | 24,900 | 105,478 |
| 01 Mar 2024 | 4.26 | 4.28 | 4.24 | 4.24 | 87,099 | 370,482 |
| 29 Feb 2024 | 4.28 | 4.28 | 4.18 | 4.24 | 35,501 | 149,966 |
| 28 Feb 2024 | 4.30 | 4.30 | 4.22 | 4.24 | 54,500 | 232,064 |
| 27 Feb 2024 | 4.30 | 4.30 | 4.22 | 4.30 | 46,000 | 196,840 |
| 23 Feb 2024 | 4.28 | 4.28 | 4.26 | 4.28 | 10,301 | 44,034 |
| 22 Feb 2024 | 4.34 | 4.34 | 4.26 | 4.28 | 54,600 | 234,918 |
| 21 Feb 2024 | 4.20 | 4.32 | 4.20 | 4.32 | 23,902 | 101,102 |
| 20 Feb 2024 | 4.32 | 4.32 | 4.22 | 4.26 | 84,200 | 362,606 |
| 19 Feb 2024 | 4.20 | 4.42 | 4.10 | 4.32 | 161,427 | 680,416 |
| 16 Feb 2024 | 4.16 | 4.18 | 4.08 | 4.12 | 215,216 | 888,586 |
| 15 Feb 2024 | 4.20 | 4.22 | 4.16 | 4.20 | 66,801 | 279,106 |
| 14 Feb 2024 | 4.18 | 4.20 | 4.10 | 4.18 | 226,102 | 938,616 |
| 13 Feb 2024 | 4.18 | 4.22 | 4.16 | 4.18 | 120,013 | 500,324 |
| 12 Feb 2024 | 4.18 | 4.20 | 4.16 | 4.18 | 72,706 | 303,998 |
| 09 Feb 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 54,400 | 229,152 |
| 08 Feb 2024 | 4.28 | 4.28 | 4.20 | 4.28 | 29,713 | 126,106 |
| 07 Feb 2024 | 4.24 | 4.26 | 4.18 | 4.20 | 150,854 | 632,294 |
| 06 Feb 2024 | 4.26 | 4.26 | 4.16 | 4.24 | 348,901 | 1,468,116 |
| 05 Feb 2024 | 4.24 | 4.26 | 4.22 | 4.22 | 101,405 | 429,442 |
| 02 Feb 2024 | 4.26 | 4.34 | 4.24 | 4.24 | 11,901 | 50,586 |
| 01 Feb 2024 | 4.24 | 4.26 | 4.22 | 4.22 | 64,016 | 270,994 |
| 31 Jan 2024 | 4.26 | 4.26 | 4.24 | 4.26 | 17,300 | 73,676 |
| 30 Jan 2024 | 4.28 | 4.30 | 4.24 | 4.26 | 23,334 | 99,314 |
| 29 Jan 2024 | 4.30 | 4.30 | 4.28 | 4.28 | 3,726 | 15,888 |
| 26 Jan 2024 | 4.24 | 4.28 | 4.24 | 4.26 | 29,523 | 125,472 |
Remark : Volume from SET main board.