Historical Price
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.