Filter Dates
Historical price From
29 January 2024
To
26 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 26 March 2024 To 09 April 2024 ) |
9.85 | 10.30 | 9.55 | 10.00 | 46,915,224 | 465,865,010 |
|
Previous 4 weeks
( 27 February 2024 To 25 March 2024 ) |
10.00 | 10.60 | 9.40 | 9.80 | 136,367,148 | 1,362,804,575 |
| Daily Historical Data | ||||||
| 26 April 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 2,595,176 | 26,204,130 |
| 25 April 2024 | 9.90 | 10.10 | 9.80 | 10.10 | 5,226,658 | 52,019,225 |
| 24 April 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 4,208,114 | 42,340,210 |
| 23 April 2024 | 9.75 | 10.20 | 9.70 | 10.00 | 12,668,047 | 123,316,550 |
| 22 April 2024 | 9.85 | 9.85 | 9.65 | 9.70 | 9,050,459 | 88,120,605 |
| 19 April 2024 | 9.80 | 9.95 | 9.55 | 9.60 | 16,544,154 | 156,534,670 |
| 18 April 2024 | 10.60 | 10.60 | 9.90 | 10.10 | 13,908,097 | 141,734,450 |
| 17 April 2024 | 10.70 | 10.90 | 10.30 | 10.40 | 13,677,647 | 143,201,640 |
| 11 April 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 13,055,749 | 144,009,970 |
| 10 April 2024 | 10.10 | 11.40 | 10.10 | 11.10 | 33,516,379 | 362,371,860 |
| 09 April 2024 | 9.60 | 10.10 | 9.60 | 10.00 | 7,909,294 | 78,472,860 |
| 05 April 2024 | 9.55 | 9.75 | 9.55 | 9.60 | 1,768,250 | 17,011,605 |
| 04 April 2024 | 9.80 | 9.85 | 9.60 | 9.65 | 5,063,116 | 48,999,285 |
| 03 April 2024 | 9.95 | 10.10 | 9.80 | 9.80 | 4,376,248 | 43,314,900 |
| 02 April 2024 | 9.95 | 10.00 | 9.85 | 10.00 | 4,590,555 | 45,569,650 |
| 01 April 2024 | 10.00 | 10.20 | 9.95 | 9.95 | 4,127,144 | 41,399,020 |
| 29 March 2024 | 10.10 | 10.20 | 9.90 | 9.95 | 4,363,315 | 43,578,180 |
| 28 March 2024 | 9.95 | 10.30 | 9.95 | 10.00 | 7,667,580 | 77,399,780 |
| 27 March 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 2,369,009 | 23,617,275 |
| 26 March 2024 | 9.85 | 10.10 | 9.80 | 10.00 | 4,680,713 | 46,502,455 |
| 25 March 2024 | 9.90 | 10.00 | 9.75 | 9.80 | 4,024,756 | 39,652,900 |
| 22 March 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 3,461,407 | 34,164,655 |
| 21 March 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 5,431,665 | 54,429,320 |
| 20 March 2024 | 10.10 | 10.20 | 9.70 | 9.75 | 8,453,956 | 83,594,795 |
| 19 March 2024 | 10.20 | 10.30 | 10.00 | 10.10 | 2,759,268 | 27,882,120 |
| 18 March 2024 | 10.30 | 10.40 | 10.10 | 10.20 | 3,175,676 | 32,525,920 |
| 15 March 2024 | 10.30 | 10.50 | 10.20 | 10.30 | 3,477,652 | 36,022,100 |
| 14 March 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 5,756,146 | 59,660,780 |
| 13 March 2024 | 10.10 | 10.60 | 10.10 | 10.20 | 9,183,016 | 95,252,190 |
| 12 March 2024 | 10.30 | 10.40 | 9.95 | 10.10 | 7,936,931 | 80,555,415 |
| 11 March 2024 | 10.20 | 10.40 | 10.20 | 10.30 | 5,989,891 | 61,616,250 |
| 08 March 2024 | 9.75 | 10.50 | 9.75 | 10.30 | 16,999,554 | 174,124,365 |
| 07 March 2024 | 9.75 | 9.85 | 9.65 | 9.70 | 5,426,170 | 52,756,610 |
| 06 March 2024 | 9.60 | 9.85 | 9.55 | 9.70 | 6,112,991 | 59,546,875 |
| 05 March 2024 | 9.50 | 9.80 | 9.40 | 9.65 | 6,134,527 | 58,930,145 |
| 04 March 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 5,449,416 | 52,268,395 |
| 01 March 2024 | 9.85 | 10.10 | 9.75 | 9.75 | 21,269,102 | 211,533,875 |
| 29 February 2024 | 9.55 | 9.70 | 9.45 | 9.55 | 4,126,512 | 39,454,770 |
| 28 February 2024 | 9.75 | 9.90 | 9.45 | 9.45 | 6,306,048 | 60,759,280 |
| 27 February 2024 | 10.00 | 10.00 | 9.70 | 9.80 | 4,892,464 | 48,073,815 |
| 23 February 2024 | 10.10 | 10.30 | 9.90 | 9.90 | 4,132,054 | 41,510,330 |
| 22 February 2024 | 9.95 | 10.40 | 9.90 | 10.20 | 8,292,905 | 84,359,095 |
| 21 February 2024 | 9.80 | 10.10 | 9.75 | 9.90 | 6,222,049 | 61,736,970 |
| 20 February 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 3,192,146 | 31,300,205 |
| 19 February 2024 | 10.00 | 10.10 | 9.90 | 9.95 | 3,516,481 | 35,066,720 |
| 16 February 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 4,309,704 | 43,777,540 |
| 15 February 2024 | 10.40 | 10.50 | 10.20 | 10.40 | 3,403,949 | 35,279,190 |
| 14 February 2024 | 10.40 | 10.50 | 10.20 | 10.40 | 5,032,110 | 52,258,590 |
| 13 February 2024 | 10.80 | 10.90 | 10.60 | 10.60 | 15,280,235 | 163,944,970 |
| 12 February 2024 | 10.40 | 10.40 | 10.20 | 10.30 | 3,081,430 | 31,739,800 |
| 09 February 2024 | 10.10 | 10.50 | 10.10 | 10.30 | 3,575,552 | 36,839,640 |
| 08 February 2024 | 10.50 | 10.70 | 10.10 | 10.20 | 7,014,663 | 72,522,510 |
| 07 February 2024 | 10.80 | 10.80 | 10.30 | 10.50 | 13,984,893 | 147,623,720 |
| 06 February 2024 | 10.30 | 10.80 | 10.30 | 10.60 | 8,922,810 | 94,736,970 |
| 05 February 2024 | 10.30 | 10.50 | 10.20 | 10.30 | 3,681,214 | 38,042,970 |
| 02 February 2024 | 10.10 | 10.60 | 10.10 | 10.30 | 13,458,615 | 139,279,790 |
| 01 February 2024 | 9.70 | 10.10 | 9.70 | 9.85 | 8,070,808 | 80,117,435 |
| 31 January 2024 | 9.95 | 9.95 | 9.70 | 9.70 | 7,264,651 | 71,134,745 |
| 30 January 2024 | 9.95 | 10.30 | 9.90 | 9.95 | 6,614,384 | 66,272,235 |
| 29 January 2024 | 10.00 | 10.10 | 9.75 | 9.95 | 12,799,681 | 127,110,880 |
Remark : Volume from SET main board.