Historical Price
Historical price from :
29 Jan 2024 To
26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 26 March 2024 To 09 April 2024 ) |
1.27 | 1.30 | 1.06 | 1.14 | 153,433 | 183,266 |
| Previous 4 weeks ( 27 February 2024 To 25 March 2024 ) |
1.28 | 1.30 | 1.19 | 1.25 | 238,284 | 294,975 |
| Daily Historical Data | ||||||
| 26 April 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 500 | 625 |
| 25 April 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 14,100 | 17,484 |
| 24 April 2024 | 1.19 | 1.23 | 1.19 | 1.23 | 800 | 961 |
| 23 April 2024 | 1.23 | 1.23 | 1.15 | 1.23 | 1,812 | 2,189 |
| 22 April 2024 | 1.14 | 1.23 | 1.14 | 1.22 | 4,301 | 5,094 |
| 19 April 2024 | 1.22 | 1.22 | 1.14 | 1.15 | 27,301 | 31,449 |
| 18 April 2024 | 1.16 | 1.21 | 1.15 | 1.21 | 3,603 | 4,097 |
| 17 April 2024 | 1.13 | 1.18 | 1.13 | 1.17 | 3,621 | 4,148 |
| 11 April 2024 | 1.15 | 1.16 | 1.08 | 1.15 | 36,000 | 40,792 |
| 10 April 2024 | 1.17 | 1.17 | 1.15 | 1.15 | 2,600 | 3,010 |
| 09 April 2024 | 1.15 | 1.20 | 1.06 | 1.14 | 31,300 | 36,050 |
| 05 April 2024 | 1.15 | 1.19 | 1.15 | 1.19 | 8,714 | 10,124 |
| 04 April 2024 | 1.18 | 1.20 | 1.14 | 1.14 | 22,703 | 26,282 |
| 03 April 2024 | 1.21 | 1.21 | 1.16 | 1.20 | 12,500 | 14,832 |
| 02 April 2024 | 1.21 | 1.21 | 1.20 | 1.20 | 8,701 | 10,460 |
| 01 April 2024 | 1.22 | 1.24 | 1.22 | 1.22 | 23,500 | 28,687 |
| 29 March 2024 | 1.24 | 1.25 | 1.21 | 1.23 | 28,000 | 34,665 |
| 28 March 2024 | 1.24 | 1.30 | 1.21 | 1.24 | 6,404 | 7,959 |
| 27 March 2024 | 1.23 | 1.25 | 1.20 | 1.20 | 7,511 | 9,080 |
| 26 March 2024 | 1.27 | 1.27 | 1.23 | 1.25 | 4,100 | 5,127 |
| 25 March 2024 | 1.30 | 1.30 | 1.23 | 1.25 | 30,301 | 37,450 |
| 22 March 2024 | 1.26 | 1.26 | 1.21 | 1.25 | 3,001 | 3,648 |
| 21 March 2024 | 1.27 | 1.27 | 1.26 | 1.26 | 3,100 | 3,932 |
| 20 March 2024 | 1.26 | 1.26 | 1.21 | 1.25 | 3,600 | 4,420 |
| 19 March 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 100 | 126 |
| 18 March 2024 | 1.25 | 1.26 | 1.25 | 1.26 | 503 | 629 |
| 15 March 2024 | 1.23 | 1.25 | 1.21 | 1.25 | 14,703 | 17,959 |
| 14 March 2024 | 1.24 | 1.25 | 1.22 | 1.24 | 5,700 | 7,057 |
| 13 March 2024 | 1.24 | 1.24 | 1.20 | 1.24 | 13,704 | 16,642 |
| 12 March 2024 | 1.26 | 1.26 | 1.19 | 1.19 | 35,203 | 42,563 |
| 11 March 2024 | 1.28 | 1.28 | 1.23 | 1.25 | 5,603 | 6,917 |
| 08 March 2024 | 1.29 | 1.29 | 1.27 | 1.28 | 28,600 | 36,555 |
| 07 March 2024 | 1.24 | 1.27 | 1.23 | 1.25 | 5,500 | 6,829 |
| 06 March 2024 | 1.26 | 1.27 | 1.24 | 1.24 | 12,800 | 16,068 |
| 05 March 2024 | 1.20 | 1.27 | 1.20 | 1.27 | 18,858 | 23,511 |
| 04 March 2024 | 1.27 | 1.27 | 1.27 | 1.27 | 6,100 | 7,747 |
| 01 March 2024 | 1.26 | 1.27 | 1.26 | 1.27 | 500 | 632 |
| 29 February 2024 | 1.23 | 1.26 | 1.23 | 1.26 | 23,651 | 29,113 |
| 28 February 2024 | 1.23 | 1.26 | 1.22 | 1.25 | 5,050 | 6,189 |
| 27 February 2024 | 1.28 | 1.30 | 1.21 | 1.21 | 21,707 | 26,988 |
| 23 February 2024 | 1.27 | 1.30 | 1.27 | 1.30 | 10,901 | 13,897 |
| 22 February 2024 | 1.23 | 1.29 | 1.20 | 1.27 | 43,809 | 53,847 |
| 21 February 2024 | 1.30 | 1.30 | 1.17 | 1.24 | 6,400 | 7,919 |
| 20 February 2024 | 1.30 | 1.31 | 1.25 | 1.29 | 45,700 | 58,945 |
| 19 February 2024 | 1.22 | 1.30 | 1.22 | 1.30 | 1,017 | 1,247 |
| 16 February 2024 | 1.28 | 1.28 | 1.24 | 1.28 | 21,500 | 27,116 |
| 15 February 2024 | 1.28 | 1.28 | 1.24 | 1.24 | 38,900 | 49,168 |
| 14 February 2024 | 1.24 | 1.30 | 1.24 | 1.24 | 12,700 | 16,042 |
| 13 February 2024 | 1.22 | 1.30 | 1.22 | 1.29 | 36,400 | 46,622 |
| 12 February 2024 | 1.22 | 1.32 | 1.22 | 1.23 | 32,800 | 40,375 |
| 09 February 2024 | 1.31 | 1.31 | 1.25 | 1.26 | 93,900 | 118,991 |
| 08 February 2024 | 1.34 | 1.34 | 1.28 | 1.31 | 4,600 | 5,979 |
| 07 February 2024 | 1.30 | 1.33 | 1.28 | 1.33 | 9,400 | 12,039 |
| 06 February 2024 | 1.30 | 1.30 | 1.28 | 1.29 | 36,700 | 47,368 |
| 05 February 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 700 | 899 |
| 02 February 2024 | 1.29 | 1.29 | 1.27 | 1.29 | 6,900 | 8,832 |
| 01 February 2024 | 1.29 | 1.29 | 1.28 | 1.29 | 1,500 | 1,929 |
| 31 January 2024 | 1.28 | 1.29 | 1.27 | 1.28 | 9,378 | 11,847 |
| 30 January 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 16,900 | 21,539 |
| 29 January 2024 | 1.31 | 1.31 | 1.26 | 1.31 | 27,402 | 35,262 |
Remark : Volume from SET main board.