Historical price from Oct 01, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
4.10 | 4.26 | 3.94 | 4.04 | 30,376,921 | 390,028,440 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
4.34 | 4.46 | 4.12 | 4.12 | 90,685,691 | 390,028,440 |
| Daily Historical Data | ||||||
| 20/11/2024 | 3.76 | 3.78 | 3.70 | 3.72 | 2,449,458 | 9,145,990 |
| 19/11/2024 | 3.80 | 3.84 | 3.74 | 3.74 | 12,407,107 | 20,457,388 |
| 18/11/2024 | 3.82 | 3.88 | 3.76 | 3.78 | 8,600,427 | 32,845,324 |
| 15/11/2024 | 3.90 | 3.98 | 3.76 | 3.82 | 14,162,708 | 54,426,254 |
| 14/11/2024 | 3.98 | 4.18 | 3.84 | 3.86 | 23,887,058 | 94,877,760 |
| 13/11/2024 | 3.84 | 3.98 | 3.74 | 3.96 | 10,516,547 | 40,404,558 |
| 12/11/2024 | 3.88 | 3.96 | 3.82 | 3.84 | 6,824,624 | 26,387,044 |
| 11/11/2024 | 3.98 | 3.98 | 3.84 | 3.90 | 6,516,089 | 25,464,450 |
| 08/11/2024 | 4.02 | 4.02 | 3.94 | 4.00 | 2,753,052 | 10,980,052 |
| 07/11/2024 | 4.04 | 4.10 | 4.00 | 4.02 | 3,445,004 | 13,914,906 |
| 06/11/2024 | 4.04 | 4.10 | 4.02 | 4.04 | 2,965,510 | 12,025,424 |
| 05/11/2024 | 4.02 | 4.06 | 3.98 | 4.02 | 2,056,466 | 8,265,628 |
| 04/11/2024 | 4.02 | 4.04 | 3.94 | 4.02 | 4,978,115 | 19,823,692 |
| 01/11/2024 | 4.04 | 4.12 | 4.02 | 4.02 | 3,246,243 | 13,148,500 |
| 31/10/2024 | 4.12 | 4.12 | 4.06 | 4.08 | 2,757,700 | 11,287,536 |
| 30/10/2024 | 4.14 | 4.20 | 4.10 | 4.12 | 2,797,848 | 11,572,162 |
| 29/10/2024 | 4.14 | 4.18 | 4.12 | 4.12 | 1,552,167 | 6,434,352 |
| 28/10/2024 | 4.20 | 4.20 | 4.14 | 4.14 | 2,167,861 | 9,039,530 |
| 25/10/2024 | 4.16 | 4.20 | 4.10 | 4.20 | 3,673,389 | 15,255,412 |
| 24/10/2024 | 4.10 | 4.26 | 4.08 | 4.16 | 4,181,622 | 17,448,638 |
| 22/10/2024 | 4.28 | 4.28 | 4.12 | 4.12 | 7,056,400 | 29,625,926 |
| 21/10/2024 | 4.28 | 4.36 | 4.28 | 4.28 | 2,880,660 | 12,436,900 |
| 18/10/2024 | 4.30 | 4.34 | 4.26 | 4.28 | 2,277,060 | 9,789,096 |
| 17/10/2024 | 4.30 | 4.32 | 4.26 | 4.28 | 3,458,842 | 14,863,956 |
| 16/10/2024 | 4.20 | 4.34 | 4.18 | 4.32 | 3,278,939 | 14,030,806 |
| 15/10/2024 | 4.20 | 4.26 | 4.20 | 4.20 | 3,223,497 | 13,602,482 |
| 11/10/2024 | 4.38 | 4.38 | 4.24 | 4.24 | 4,616,656 | 19,815,528 |
| 10/10/2024 | 4.32 | 4.38 | 4.28 | 4.38 | 3,026,153 | 13,127,590 |
| 09/10/2024 | 4.38 | 4.44 | 4.30 | 4.30 | 4,200,184 | 18,322,260 |
| 08/10/2024 | 4.42 | 4.42 | 4.36 | 4.38 | 5,357,102 | 23,465,582 |
| 07/10/2024 | 4.34 | 4.40 | 4.26 | 4.40 | 7,536,385 | 32,675,254 |
| 04/10/2024 | 4.32 | 4.36 | 4.24 | 4.34 | 4,274,857 | 18,330,666 |
| 03/10/2024 | 4.30 | 4.36 | 4.26 | 4.32 | 3,484,775 | 15,031,944 |
| 02/10/2024 | 4.28 | 4.34 | 4.24 | 4.30 | 4,907,921 | 21,053,496 |
| 01/10/2024 | 4.20 | 4.38 | 4.20 | 4.38 | 5,198,083 | 22,419,630 |
Remark : Volume from SET main board.