Historical price from Jun 04, 2024 to Jul 15, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
4.22 | 4.36 | 4.04 | 4.06 | 104,112,442 | 896,819,654 |
| Previous 4 weeks (17/05/2024 to 17/06/2024) |
4.04 | 4.32 | 3.84 | 4.20 | 299,890,009 | 896,819,654 |
| Daily Historical Data | ||||||
| 15/07/2024 | 3.98 | 4.02 | 3.94 | 3.96 | 4,302,507 | 17,142,424 |
| 12/07/2024 | 4.08 | 4.08 | 3.98 | 3.98 | 2,457,754 | 9,877,998 |
| 11/07/2024 | 3.94 | 4.08 | 3.94 | 4.08 | 5,174,479 | 20,765,712 |
| 10/07/2024 | 4.04 | 4.10 | 3.88 | 3.94 | 16,450,757 | 65,825,582 |
| 09/07/2024 | 4.16 | 4.18 | 4.06 | 4.08 | 6,520,920 | 26,802,184 |
| 08/07/2024 | 4.14 | 4.16 | 4.08 | 4.08 | 9,367,875 | 38,505,414 |
| 05/07/2024 | 4.06 | 4.14 | 4.04 | 4.14 | 4,749,591 | 19,541,698 |
| 04/07/2024 | 4.06 | 4.08 | 4.04 | 4.06 | 5,711,864 | 23,197,900 |
| 03/07/2024 | 4.10 | 4.10 | 4.04 | 4.08 | 2,473,677 | 10,056,158 |
| 02/07/2024 | 4.06 | 4.12 | 4.04 | 4.08 | 2,037,313 | 8,312,670 |
| 01/07/2024 | 4.12 | 4.14 | 4.06 | 4.06 | 12,917,005 | 11,914,792 |
| 28/06/2024 | 4.18 | 4.20 | 4.10 | 4.10 | 4,163,246 | 17,211,928 |
| 27/06/2024 | 4.16 | 4.20 | 4.14 | 4.18 | 4,602,365 | 19,210,540 |
| 26/06/2024 | 4.20 | 4.22 | 4.16 | 4.18 | 7,572,555 | 31,719,802 |
| 25/06/2024 | 4.20 | 4.24 | 4.16 | 4.18 | 4,836,616 | 20,301,816 |
| 24/06/2024 | 4.10 | 4.20 | 4.04 | 4.20 | 8,843,975 | 36,534,010 |
| 21/06/2024 | 4.10 | 4.18 | 4.08 | 4.10 | 13,069,178 | 53,770,614 |
| 20/06/2024 | 4.14 | 4.20 | 4.10 | 4.10 | 5,239,685 | 21,746,618 |
| 19/06/2024 | 4.24 | 4.24 | 4.08 | 4.14 | 25,161,857 | 42,116,526 |
| 18/06/2024 | 4.22 | 4.36 | 4.20 | 4.26 | 17,705,960 | 75,965,926 |
| 17/06/2024 | 4.14 | 4.26 | 4.14 | 4.20 | 5,190,547 | 21,715,400 |
| 14/06/2024 | 4.22 | 4.22 | 4.12 | 4.12 | 6,730,961 | 27,997,326 |
| 13/06/2024 | 4.28 | 4.30 | 4.22 | 4.22 | 8,299,559 | 35,327,192 |
| 12/06/2024 | 4.20 | 4.32 | 4.18 | 4.28 | 16,554,975 | 70,733,264 |
| 11/06/2024 | 4.14 | 4.30 | 4.12 | 4.20 | 82,993,660 | 105,635,078 |
| 10/06/2024 | 4.12 | 4.20 | 4.08 | 4.14 | 27,416,357 | 51,532,948 |
| 07/06/2024 | 4.10 | 4.18 | 4.06 | 4.12 | 8,688,384 | 35,720,660 |
| 06/06/2024 | 3.98 | 4.20 | 3.98 | 4.14 | 30,676,405 | 125,787,370 |
| 05/06/2024 | 3.92 | 4.00 | 3.84 | 3.98 | 10,503,963 | 41,351,912 |
| 04/06/2024 | 4.06 | 4.10 | 3.98 | 4.04 | 3,566,097 | 14,353,412 |
Remark : Volume from SET main board.