Filter Dates:

From / / To / /

Historical price from Mar 01, 2024 to Apr 19, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/03/2024 to 01/04/2024)
3.36 3.44 3.30 3.36 9,733,183 100,817,464
Previous 4 weeks
(19/02/2024 to 18/03/2024)
3.54 3.58 3.30 3.38 29,503,110 100,817,464
Daily Historical Data
19/04/2024 3.28 3.28 3.20 3.20 2,206,965 7,119,744
18/04/2024 3.34 3.34 3.28 3.32 938,233 3,099,974
17/04/2024 3.34 3.36 3.28 3.32 722,456 2,393,334
11/04/2024 3.38 3.38 3.34 3.34 680,325 2,284,672
10/04/2024 3.32 3.38 3.30 3.38 1,440,869 4,810,502
09/04/2024 3.28 3.32 3.28 3.28 657,872 2,166,768
05/04/2024 3.34 3.34 3.28 3.28 1,227,498 4,045,664
04/04/2024 3.34 3.36 3.30 3.34 407,664 1,356,462
03/04/2024 3.34 3.36 3.32 3.36 300,296 1,004,782
02/04/2024 3.34 3.40 3.30 3.32 880,332 2,938,278
01/04/2024 3.34 3.36 3.32 3.36 538,651 1,799,224
29/03/2024 3.36 3.38 3.32 3.34 863,843 2,883,604
28/03/2024 3.34 3.38 3.32 3.34 826,615 2,768,224
27/03/2024 3.36 3.38 3.30 3.32 1,629,416 5,453,324
26/03/2024 3.40 3.40 3.34 3.34 651,984 2,199,058
25/03/2024 3.42 3.42 3.36 3.40 781,978 2,646,810
22/03/2024 3.42 3.44 3.34 3.42 975,393 3,305,778
21/03/2024 3.44 3.44 3.38 3.44 728,128 2,487,894
20/03/2024 3.38 3.42 3.36 3.42 1,845,863 6,249,166
19/03/2024 3.36 3.40 3.34 3.38 891,312 3,001,902
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
Remark : Volume from SET main board.