Filter Dates:

From / / To / /

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.