Historical Price From 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (01/03/2024 To 14/03/2024) |
3.59 | 3.61 | 3.52 | 3.54 | 2,428,144 | 8,686,128 |
Previous 4 weeks (01/02/2024 To 29/02/2024) |
3.59 | 3.71 | 3.55 | 3.59 | 2,866,037 | 10,414,018 |
Daily Historical Data | ||||||
28/03/2024 | 3.40 | 3.60 | 3.40 | 3.50 | 96,900 | 334,838 |
27/03/2024 | 3.40 | 3.42 | 3.38 | 3.42 | 86,911 | 295,452 |
26/03/2024 | 3.46 | 3.46 | 3.40 | 3.42 | 211,800 | 720,852 |
25/03/2024 | 3.52 | 3.52 | 3.44 | 3.46 | 328,515 | 1,139,806 |
22/03/2024 | 3.54 | 3.54 | 3.52 | 3.52 | 69,101 | 243,652 |
21/03/2024 | 3.54 | 3.58 | 3.52 | 3.52 | 146,901 | 523,258 |
20/03/2024 | 3.56 | 3.56 | 3.54 | 3.56 | 36,500 | 129,888 |
19/03/2024 | 3.56 | 3.56 | 3.56 | 3.56 | 275,400 | 980,424 |
18/03/2024 | 3.58 | 3.58 | 3.52 | 3.54 | 184,702 | 654,894 |
15/03/2024 | 3.56 | 3.60 | 3.56 | 3.56 | 205,308 | 736,494 |
14/03/2024 | 3.56 | 3.56 | 3.54 | 3.54 | 111,701 | 396,844 |
13/03/2024 | 3.54 | 3.56 | 3.54 | 3.56 | 123,700 | 438,918 |
12/03/2024 | 3.54 | 3.56 | 3.52 | 3.54 | 16,400 | 57,852 |
11/03/2024 | 3.56 | 3.56 | 3.54 | 3.56 | 119,903 | 426,308 |
08/03/2024 | 3.55 | 3.57 | 3.53 | 3.57 | 189,809 | 674,744 |
07/03/2024 | 3.57 | 3.57 | 3.55 | 3.55 | 129,800 | 461,192 |
06/03/2024 | 3.57 | 3.57 | 3.53 | 3.55 | 389,097 | 1,383,326 |
05/03/2024 | 3.59 | 3.59 | 3.55 | 3.57 | 180,248 | 644,246 |
04/03/2024 | 3.59 | 3.61 | 3.57 | 3.61 | 657,456 | 2,365,724 |
01/03/2024 | 3.59 | 3.61 | 3.59 | 3.59 | 510,030 | 1,836,974 |
29/02/2024 | 3.65 | 3.69 | 3.59 | 3.59 | 362,137 | 1,316,692 |
28/02/2024 | 3.61 | 3.63 | 3.61 | 3.63 | 106,163 | 384,988 |
27/02/2024 | 3.61 | 3.63 | 3.61 | 3.61 | 151,297 | 548,236 |
23/02/2024 | 3.63 | 3.63 | 3.61 | 3.61 | 215,790 | 782,754 |
22/02/2024 | 3.63 | 3.63 | 3.61 | 3.63 | 113,091 | 410,556 |
21/02/2024 | 3.63 | 3.63 | 3.61 | 3.63 | 163,625 | 593,718 |
20/02/2024 | 3.61 | 3.63 | 3.61 | 3.63 | 74,579 | 270,564 |
19/02/2024 | 3.63 | 3.67 | 3.63 | 3.63 | 87,009 | 316,792 |
16/02/2024 | 3.63 | 3.67 | 3.61 | 3.67 | 64,595 | 234,676 |
15/02/2024 | 3.67 | 3.71 | 3.61 | 3.63 | 84,565 | 308,268 |
14/02/2024 | 3.63 | 3.65 | 3.61 | 3.65 | 111,563 | 404,480 |
13/02/2024 | 3.59 | 3.63 | 3.59 | 3.63 | 70,402 | 253,898 |
12/02/2024 | 3.57 | 3.57 | 3.55 | 3.57 | 205,703 | 743,934 |
09/02/2024 | 3.61 | 3.63 | 3.59 | 3.59 | 206,824 | 744,620 |
08/02/2024 | 3.65 | 3.67 | 3.63 | 3.63 | 174,221 | 633,252 |
07/02/2024 | 3.69 | 3.69 | 3.65 | 3.67 | 50,127 | 183,696 |
06/02/2024 | 3.67 | 3.69 | 3.65 | 3.69 | 172,999 | 634,388 |
05/02/2024 | 3.69 | 3.69 | 3.67 | 3.67 | 188,892 | 695,676 |
02/02/2024 | 3.63 | 3.67 | 3.63 | 3.67 | 120,327 | 437,840 |
01/02/2024 | 3.59 | 3.67 | 3.59 | 3.67 | 142,128 | 514,990 |
31/01/2024 | 3.63 | 3.63 | 3.59 | 3.61 | 111,971 | 403,742 |
30/01/2024 | 3.65 | 3.65 | 3.61 | 3.63 | 85,802 | 311,002 |
29/01/2024 | 3.65 | 3.65 | 3.61 | 3.65 | 59,826 | 217,510 |
26/01/2024 | 3.63 | 3.69 | 3.63 | 3.65 | 180,692 | 661,682 |
25/01/2024 | 3.61 | 3.63 | 3.59 | 3.63 | 80,590 | 291,556 |
24/01/2024 | 3.61 | 3.63 | 3.57 | 3.61 | 121,344 | 436,624 |
23/01/2024 | 3.65 | 3.65 | 3.59 | 3.61 | 113,205 | 408,472 |
22/01/2024 | 3.77 | 3.77 | 3.63 | 3.65 | 165,380 | 605,128 |
19/01/2024 | 3.75 | 3.75 | 3.71 | 3.71 | 52,878 | 196,840 |
18/01/2024 | 3.75 | 3.81 | 3.73 | 3.73 | 119,306 | 446,320 |
17/01/2024 | 3.77 | 3.79 | 3.71 | 3.73 | 128,578 | 481,768 |
16/01/2024 | 3.73 | 3.79 | 3.73 | 3.77 | 161,609 | 608,920 |
15/01/2024 | 3.81 | 3.81 | 3.75 | 3.77 | 5,400 | 20,354 |
12/01/2024 | 3.75 | 3.77 | 3.73 | 3.75 | 195,823 | 733,852 |
11/01/2024 | 3.81 | 3.81 | 3.75 | 3.77 | 69,387 | 261,312 |
10/01/2024 | 3.81 | 3.81 | 3.77 | 3.77 | 321,341 | 1,218,772 |
09/01/2024 | 3.85 | 3.85 | 3.81 | 3.83 | 111,155 | 425,710 |
08/01/2024 | 3.93 | 3.93 | 3.85 | 3.85 | 321,138 | 1,241,532 |
05/01/2024 | 3.89 | 3.95 | 3.87 | 3.91 | 224,144 | 874,708 |
04/01/2024 | 3.89 | 3.91 | 3.87 | 3.91 | 90,778 | 353,218 |
Remark : Volume from SET main board.