Sitemap
|
Careers
|

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 01, 2024 to Apr 18, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(18/03/2024 to 29/03/2024)		 0.95 1.03 0.58 0.79 29,285,412 243,199,977
Previous 4 weeks
(16/02/2024 to 15/03/2024)		 1.08 1.23 0.76 0.94 233,671,007 243,199,977
Daily Historical Data
18/04/2024 0.76 0.78 0.75 0.76 364,100 275,606
17/04/2024 0.78 0.78 0.76 0.76 844,601 648,068
11/04/2024 0.77 0.78 0.76 0.77 470,000 358,726
10/04/2024 0.75 0.77 0.74 0.77 363,900 274,034
09/04/2024 0.77 0.81 0.75 0.75 528,500 403,361
05/04/2024 0.81 0.81 0.78 0.78 165,600 130,732
04/04/2024 0.78 0.79 0.77 0.79 220,300 169,993
03/04/2024 0.81 0.82 0.78 0.79 387,700 305,570
02/04/2024 0.81 0.82 0.78 0.81 231,400 183,947
01/04/2024 0.79 0.83 0.78 0.81 398,900 322,976
29/03/2024 0.78 0.80 0.77 0.79 227,900 179,269
28/03/2024 0.81 0.83 0.77 0.80 974,600 783,055
27/03/2024 0.83 0.84 0.79 0.81 571,801 460,113
26/03/2024 0.75 0.83 0.58 0.83 4,409,034 3,260,745
25/03/2024 0.86 0.86 0.81 0.82 2,711,999 2,260,073
22/03/2024 0.89 0.90 0.86 0.86 2,673,504 2,355,487
21/03/2024 0.90 0.93 0.87 0.87 2,547,753 2,294,435
20/03/2024 0.95 0.95 0.87 0.89 2,348,020 2,123,452
19/03/2024 0.88 1.03 0.87 0.95 9,933,201 9,681,603
18/03/2024 0.95 0.95 0.87 0.87 2,887,600 2,595,904
15/03/2024 0.98 0.99 0.94 0.94 2,217,005 2,129,877
14/03/2024 1.00 1.03 0.96 0.99 10,561,160 10,611,928
13/03/2024 0.97 0.99 0.95 0.99 5,876,220 5,709,645
12/03/2024 1.03 1.07 0.99 0.99 28,855,919 29,796,096
11/03/2024 0.85 0.99 0.85 0.96 22,800,937 21,548,547
08/03/2024 0.84 0.87 0.83 0.85 1,961,606 1,670,602
07/03/2024 0.82 0.85 0.82 0.83 849,800 709,865
06/03/2024 0.82 0.87 0.81 0.82 3,472,000 2,927,683
05/03/2024 0.78 0.85 0.78 0.82 4,395,425 3,638,425
04/03/2024 0.80 0.80 0.76 0.77 1,459,631 1,132,471
01/03/2024 0.82 0.84 0.79 0.79 1,876,905 1,521,349

Remark : Volume from SET main board.