Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
3.54 | 3.58 | 3.32 | 3.44 | 20,318,022 | 121,086,768 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
3.64 | 3.76 | 3.44 | 3.56 | 33,383,367 | 121,086,768 |
Daily Historical Data | ||||||
18/03/2024 | 3.36 | 3.40 | 3.34 | 3.38 | 938,648 | 3,156,480 |
15/03/2024 | 3.40 | 3.42 | 3.38 | 3.38 | 639,418 | 2,166,058 |
14/03/2024 | 3.44 | 3.44 | 3.36 | 3.42 | 1,039,407 | 3,535,098 |
13/03/2024 | 3.46 | 3.46 | 3.40 | 3.44 | 403,852 | 1,386,042 |
12/03/2024 | 3.50 | 3.50 | 3.42 | 3.46 | 574,069 | 1,979,722 |
11/03/2024 | 3.38 | 3.48 | 3.38 | 3.48 | 1,401,120 | 4,830,284 |
08/03/2024 | 3.32 | 3.42 | 3.32 | 3.42 | 1,213,815 | 4,124,390 |
07/03/2024 | 3.36 | 3.36 | 3.30 | 3.34 | 763,355 | 2,540,628 |
06/03/2024 | 3.38 | 3.42 | 3.30 | 3.36 | 1,270,584 | 4,265,462 |
05/03/2024 | 3.42 | 3.42 | 3.38 | 3.38 | 940,820 | 3,191,650 |
04/03/2024 | 3.38 | 3.44 | 3.38 | 3.44 | 1,196,867 | 4,075,828 |
01/03/2024 | 3.38 | 3.44 | 3.38 | 3.40 | 1,208,601 | 4,118,214 |
29/02/2024 | 3.34 | 3.42 | 3.32 | 3.38 | 1,989,019 | 6,739,006 |
28/02/2024 | 3.40 | 3.46 | 3.34 | 3.36 | 4,449,044 | 14,998,732 |
27/02/2024 | 3.46 | 3.46 | 3.36 | 3.38 | 1,546,670 | 5,270,384 |
23/02/2024 | 3.44 | 3.48 | 3.40 | 3.48 | 1,744,548 | 6,026,644 |
22/02/2024 | 3.42 | 3.48 | 3.40 | 3.46 | 2,845,729 | 9,765,072 |
21/02/2024 | 3.52 | 3.56 | 3.40 | 3.46 | 3,740,815 | 12,985,226 |
20/02/2024 | 3.56 | 3.58 | 3.52 | 3.52 | 856,609 | 3,031,196 |
19/02/2024 | 3.54 | 3.58 | 3.52 | 3.58 | 740,120 | 2,631,348 |
16/02/2024 | 3.58 | 3.58 | 3.52 | 3.56 | 1,136,687 | 4,024,604 |
15/02/2024 | 3.58 | 3.60 | 3.56 | 3.56 | 781,264 | 2,794,110 |
14/02/2024 | 3.62 | 3.62 | 3.54 | 3.58 | 1,378,271 | 4,920,304 |
13/02/2024 | 3.62 | 3.64 | 3.60 | 3.64 | 677,538 | 2,459,774 |
12/02/2024 | 3.64 | 3.66 | 3.58 | 3.62 | 1,372,932 | 4,965,150 |
09/02/2024 | 3.62 | 3.66 | 3.62 | 3.66 | 728,702 | 2,653,716 |
08/02/2024 | 3.72 | 3.74 | 3.62 | 3.66 | 1,373,308 | 5,057,550 |
07/02/2024 | 3.70 | 3.72 | 3.66 | 3.72 | 3,707,145 | 13,685,702 |
06/02/2024 | 3.68 | 3.72 | 3.64 | 3.70 | 1,715,075 | 6,298,986 |
05/02/2024 | 3.66 | 3.70 | 3.62 | 3.68 | 1,339,436 | 4,909,764 |
02/02/2024 | 3.70 | 3.74 | 3.66 | 3.70 | 1,684,560 | 6,234,800 |
01/02/2024 | 3.60 | 3.68 | 3.56 | 3.68 | 1,214,615 | 4,424,146 |
Remark : Volume from SET main board.