Historical Price

Filter Dates:

From
To

Historical Price from 04 January 2024 To 28 March 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 01 March 2024 To 14 March 2024 )
6.20 6.20 5.65 5.70 4,363,998 25,474,600
Previous 4 weeks
( 01 February 2024 To 29 February 2024 )
5.70 6.40 5.70 6.20 10,405,070 62,542,075
Daily Historical Data
28 March 2024 5.60 5.60 5.50 5.55 130,601 725,025
27 March 2024 5.55 5.60 5.55 5.60 96,714 539,475
26 March 2024 5.40 5.60 5.40 5.55 341,001 1,869,450
25 March 2024 5.60 5.60 5.45 5.45 382,298 2,107,780
22 March 2024 5.60 5.65 5.55 5.60 294,654 1,644,885
21 March 2024 5.50 5.65 5.50 5.60 271,033 1,506,500
20 March 2024 5.60 5.65 5.55 5.55 443,642 2,471,150
19 March 2024 5.75 5.75 5.60 5.65 396,090 2,242,280
18 March 2024 5.70 5.70 5.60 5.70 251,555 1,420,555
15 March 2024 5.70 5.75 5.55 5.65 780,877 4,388,350
14 March 2024 5.75 5.80 5.65 5.70 952,667 5,426,560
13 March 2024 5.80 5.80 5.70 5.80 164,737 947,645
12 March 2024 5.85 5.90 5.75 5.80 194,805 1,124,290
11 March 2024 5.75 5.90 5.75 5.80 117,236 681,745
08 March 2024 5.70 5.90 5.70 5.80 361,925 2,104,580
07 March 2024 5.80 5.85 5.70 5.80 609,400 3,510,710
06 March 2024 5.70 5.85 5.70 5.85 258,338 1,496,405
05 March 2024 5.90 5.90 5.70 5.70 384,022 2,209,285
04 March 2024 5.95 5.95 5.80 5.90 582,081 3,420,805
01 March 2024 6.20 6.20 6.10 6.20 738,787 4,552,575
29 February 2024 6.20 6.25 6.15 6.20 637,675 3,953,725
28 February 2024 6.15 6.20 6.15 6.20 586,181 3,612,870
27 February 2024 6.20 6.20 6.00 6.15 1,330,506 8,164,615
23 February 2024 6.40 6.40 6.20 6.20 796,079 5,007,150
22 February 2024 6.10 6.20 6.05 6.20 850,613 5,204,085
21 February 2024 5.90 6.10 5.90 6.00 1,646,685 9,875,865
20 February 2024 5.80 5.90 5.75 5.85 457,384 2,663,890
19 February 2024 5.80 5.90 5.75 5.90 246,932 1,440,090
16 February 2024 5.85 5.85 5.70 5.85 288,376 1,664,560
15 February 2024 5.85 5.85 5.70 5.80 995,497 5,757,185
14 February 2024 5.90 5.95 5.85 5.90 393,537 2,320,450
13 February 2024 5.90 5.95 5.85 5.95 248,330 1,466,285
12 February 2024 6.00 6.00 5.85 5.90 105,229 620,705
09 February 2024 5.90 6.00 5.85 6.00 212,385 1,257,015
08 February 2024 6.10 6.10 5.90 5.90 345,285 2,058,805
07 February 2024 6.05 6.10 6.00 6.05 222,369 1,340,050
06 February 2024 5.90 6.05 5.90 6.00 400,387 2,395,905
05 February 2024 5.85 5.90 5.80 5.90 281,027 1,636,100
02 February 2024 5.90 5.90 5.80 5.90 216,460 1,273,135
01 February 2024 5.70 5.80 5.70 5.80 144,133 829,590
31 January 2024 5.80 5.85 5.70 5.80 156,073 900,310
30 January 2024 5.85 5.90 5.80 5.85 219,959 1,283,565
29 January 2024 5.90 5.90 5.80 5.80 129,059 751,175
26 January 2024 5.80 5.85 5.70 5.80 177,240 1,017,645
25 January 2024 5.90 5.90 5.70 5.75 172,656 992,525
24 January 2024 5.80 5.90 5.65 5.90 282,444 1,634,495
23 January 2024 5.85 6.00 5.65 5.65 597,735 3,461,065
22 January 2024 6.10 6.10 5.90 5.90 382,355 2,272,520
19 January 2024 6.10 6.15 5.90 5.90 1,034,412 6,216,410
18 January 2024 6.00 6.15 6.00 6.10 429,472 2,606,740
17 January 2024 6.25 6.25 6.05 6.05 807,555 4,933,665
16 January 2024 6.35 6.35 6.20 6.25 491,045 3,081,345
15 January 2024 6.40 6.50 6.30 6.30 565,103 3,613,805
12 January 2024 6.10 6.45 6.10 6.40 777,051 4,906,530
11 January 2024 6.25 6.25 6.10 6.15 251,115 1,546,370
10 January 2024 6.25 6.30 6.20 6.25 334,408 2,085,465
09 January 2024 6.75 6.80 6.20 6.30 1,818,923 11,673,545
08 January 2024 6.60 6.80 6.55 6.70 1,548,420 10,399,485
05 January 2024 6.65 6.65 6.50 6.50 1,030,929 6,737,735
04 January 2024 6.50 6.70 6.45 6.65 1,332,373 8,767,380

Remark : Volume from SET main board.