Historical Price
Historical price from :
22 Dec 2023 To
19 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 20 February 2024 To 05 March 2024 ) |
1.30 | 1.31 | 1.17 | 1.27 | 182,676 | 228,788 |
Previous 4 weeks ( 23 January 2024 To 19 February 2024 ) |
1.27 | 1.34 | 1.22 | 1.30 | 587,302 | 748,154 |
Daily Historical Data | ||||||
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 |
26 January 2024 | 1.28 | 1.33 | 1.23 | 1.29 | 42,700 | 54,093 |
25 January 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 82,002 | 105,942 |
24 January 2024 | 1.28 | 1.30 | 1.26 | 1.30 | 52,803 | 67,278 |
23 January 2024 | 1.27 | 1.32 | 1.25 | 1.25 | 59,100 | 75,586 |
22 January 2024 | 1.28 | 1.29 | 1.25 | 1.27 | 3,701 | 4,716 |
19 January 2024 | 1.30 | 1.30 | 1.21 | 1.29 | 11,100 | 14,135 |
18 January 2024 | 1.34 | 1.34 | 1.27 | 1.29 | 13,300 | 17,359 |
17 January 2024 | 1.27 | 1.29 | 1.25 | 1.28 | 38,601 | 49,149 |
16 January 2024 | 1.37 | 1.37 | 1.24 | 1.28 | 36,900 | 47,399 |
15 January 2024 | 1.38 | 1.38 | 1.32 | 1.34 | 2,000 | 2,671 |
12 January 2024 | 1.34 | 1.35 | 1.34 | 1.35 | 1,000 | 1,345 |
11 January 2024 | 1.31 | 1.35 | 1.30 | 1.35 | 10,801 | 14,166 |
10 January 2024 | 1.37 | 1.37 | 1.30 | 1.35 | 2,800 | 3,718 |
09 January 2024 | 1.40 | 1.40 | 1.34 | 1.34 | 2,648 | 3,529 |
08 January 2024 | 1.27 | 1.37 | 1.27 | 1.37 | 11,500 | 15,694 |
05 January 2024 | 1.38 | 1.38 | 1.21 | 1.37 | 15,900 | 21,737 |
04 January 2024 | 1.34 | 1.37 | 1.34 | 1.37 | 55,900 | 75,822 |
03 January 2024 | 1.34 | 1.34 | 1.32 | 1.32 | 14,000 | 18,523 |
02 January 2024 | 1.35 | 1.35 | 1.30 | 1.31 | 10,000 | 13,138 |
28 December 2023 | 1.29 | 1.34 | 1.29 | 1.32 | 4,100 | 5,323 |
27 December 2023 | 1.33 | 1.35 | 1.26 | 1.31 | 23,800 | 30,582 |
26 December 2023 | 1.36 | 1.36 | 1.28 | 1.34 | 16,301 | 21,610 |
25 December 2023 | 1.27 | 1.35 | 1.27 | 1.33 | 11,600 | 15,332 |
22 December 2023 | 1.28 | 1.29 | 1.26 | 1.29 | 10,200 | 13,047 |
Remark : Volume from SET main board.