Historical price From 25 Jan 2024 To 24 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22 Mar 2024 To 04 Apr 2024) |
6.50 | 6.85 | 6.40 | 6.45 | 43,968,106 | 290,468,895 |
| Previous 4 weeks (22 Feb 2024 To 21 Mar 2024) |
6.65 | 7.30 | 6.30 | 6.50 | 239,872,179 | 1,640,409,285 |
| Daily Historical Data | ||||||
| 24 Apr 2024 | 6.15 | 6.20 | 6.05 | 6.10 | 1,643,304 | 10,066,500 |
| 23 Apr 2024 | 6.15 | 6.20 | 6.00 | 6.10 | 4,924,143 | 30,061,050 |
| 22 Apr 2024 | 6.15 | 6.25 | 6.10 | 6.25 | 3,309,902 | 20,444,725 |
| 19 Apr 2024 | 6.05 | 6.25 | 6.05 | 6.05 | 3,487,019 | 21,300,020 |
| 18 Apr 2024 | 6.20 | 6.30 | 6.10 | 6.10 | 4,171,810 | 25,741,660 |
| 17 Apr 2024 | 6.45 | 6.45 | 6.15 | 6.15 | 9,384,581 | 58,822,305 |
| 11 Apr 2024 | 6.50 | 6.55 | 6.45 | 6.45 | 2,238,200 | 14,512,250 |
| 10 Apr 2024 | 6.50 | 6.55 | 6.45 | 6.50 | 2,592,042 | 16,855,205 |
| 09 Apr 2024 | 6.50 | 6.60 | 6.40 | 6.45 | 4,409,453 | 28,540,360 |
| 05 Apr 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 1,804,752 | 11,713,240 |
| 04 Apr 2024 | 6.45 | 6.50 | 6.40 | 6.45 | 2,192,750 | 14,126,995 |
| 03 Apr 2024 | 6.55 | 6.55 | 6.45 | 6.45 | 2,409,182 | 15,649,310 |
| 02 Apr 2024 | 6.65 | 6.65 | 6.55 | 6.60 | 1,784,138 | 11,771,825 |
| 01 Apr 2024 | 6.50 | 6.65 | 6.50 | 6.60 | 3,248,857 | 21,425,565 |
| 29 Mar 2024 | 6.60 | 6.65 | 6.45 | 6.50 | 4,084,850 | 26,555,675 |
| 28 Mar 2024 | 6.55 | 6.70 | 6.55 | 6.55 | 10,215,103 | 67,402,880 |
| 27 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 5,069,392 | 34,011,450 |
| 26 Mar 2024 | 6.65 | 6.85 | 6.60 | 6.80 | 6,882,742 | 46,517,725 |
| 25 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.60 | 4,285,763 | 28,356,280 |
| 22 Mar 2024 | 6.50 | 6.55 | 6.45 | 6.50 | 3,795,329 | 24,651,190 |
| 21 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.50 | 3,414,108 | 22,262,735 |
| 20 Mar 2024 | 6.40 | 6.45 | 6.30 | 6.40 | 9,930,239 | 63,451,940 |
| 19 Mar 2024 | 6.80 | 6.85 | 6.65 | 6.65 | 8,453,311 | 56,893,460 |
| 18 Mar 2024 | 7.05 | 7.05 | 6.75 | 6.80 | 9,124,094 | 62,573,650 |
| 15 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.05 | 11,103,990 | 78,361,945 |
| 14 Mar 2024 | 6.90 | 7.30 | 6.85 | 7.20 | 21,328,250 | 151,482,830 |
| 13 Mar 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 5,642,145 | 38,835,120 |
| 12 Mar 2024 | 7.00 | 7.05 | 6.90 | 6.95 | 12,364,140 | 86,107,185 |
| 11 Mar 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 11,269,193 | 78,254,940 |
| 08 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.90 | 8,257,771 | 56,700,765 |
| 07 Mar 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 5,979,084 | 40,186,845 |
| 06 Mar 2024 | 6.70 | 6.90 | 6.65 | 6.85 | 7,802,105 | 52,682,270 |
| 05 Mar 2024 | 6.95 | 7.05 | 6.80 | 6.80 | 17,255,731 | 119,504,785 |
| 04 Mar 2024 | 6.75 | 6.80 | 6.60 | 6.80 | 10,225,169 | 69,014,015 |
| 01 Mar 2024 | 6.80 | 6.80 | 6.50 | 6.65 | 19,305,473 | 128,113,530 |
| 29 Feb 2024 | 6.90 | 7.10 | 6.85 | 6.95 | 30,121,478 | 211,056,820 |
| 28 Feb 2024 | 6.80 | 6.85 | 6.45 | 6.65 | 17,192,460 | 114,342,895 |
| 27 Feb 2024 | 6.80 | 6.85 | 6.65 | 6.80 | 9,285,715 | 62,899,665 |
| 23 Feb 2024 | 6.80 | 6.90 | 6.60 | 6.65 | 11,646,391 | 78,712,785 |
| 22 Feb 2024 | 6.65 | 6.90 | 6.60 | 6.85 | 10,171,332 | 68,971,105 |
| 21 Feb 2024 | 6.55 | 6.75 | 6.45 | 6.65 | 7,001,210 | 46,613,640 |
| 20 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 9,915,224 | 64,941,180 |
| 19 Feb 2024 | 6.65 | 6.80 | 6.65 | 6.70 | 6,161,100 | 41,351,210 |
| 16 Feb 2024 | 6.60 | 6.70 | 6.55 | 6.60 | 5,449,569 | 36,232,345 |
| 15 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 15,516,270 | 103,518,660 |
| 14 Feb 2024 | 6.70 | 6.95 | 6.60 | 6.85 | 12,531,930 | 84,824,835 |
| 13 Feb 2024 | 6.80 | 6.90 | 6.75 | 6.85 | 12,390,440 | 84,366,395 |
| 12 Feb 2024 | 6.85 | 6.90 | 6.65 | 6.70 | 12,302,860 | 83,110,105 |
| 09 Feb 2024 | 6.50 | 6.90 | 6.45 | 6.80 | 19,915,796 | 133,839,290 |
| 08 Feb 2024 | 6.55 | 6.60 | 6.40 | 6.45 | 4,702,204 | 30,508,495 |
| 07 Feb 2024 | 6.70 | 6.75 | 6.50 | 6.55 | 7,799,009 | 51,589,700 |
| 06 Feb 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 7,938,279 | 51,382,645 |
| 05 Feb 2024 | 6.25 | 6.45 | 6.25 | 6.40 | 5,148,011 | 32,736,855 |
| 02 Feb 2024 | 6.25 | 6.40 | 6.20 | 6.30 | 5,730,304 | 36,166,360 |
| 01 Feb 2024 | 6.15 | 6.25 | 6.10 | 6.25 | 4,558,273 | 28,249,790 |
| 31 Jan 2024 | 6.35 | 6.35 | 6.15 | 6.20 | 9,084,528 | 56,555,060 |
| 30 Jan 2024 | 6.60 | 6.60 | 6.35 | 6.40 | 9,075,715 | 58,737,550 |
| 29 Jan 2024 | 6.30 | 6.60 | 6.30 | 6.55 | 13,156,756 | 84,774,065 |
| 26 Jan 2024 | 6.25 | 6.35 | 6.20 | 6.20 | 1,768,344 | 11,073,780 |
| 25 Jan 2024 | 6.35 | 6.35 | 6.20 | 6.30 | 3,091,434 | 19,377,790 |
Note
Volume from SET main board.
