Historical Price
From : 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) | 1.66 | 1.76 | 1.64 | 1.76 | 1,476,212,283 | 2,382,979,809 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) | 1.83 | 1.88 | 1.65 | 1.67 | 2,755,424,034 | 4,870,395,224 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 1.68 | 1.71 | 1.68 | 1.71 | 77,444,446 | 131,550,401 |
| 25 Apr 2024 | 1.67 | 1.69 | 1.66 | 1.69 | 73,615,950 | 123,565,357 |
| 24 Apr 2024 | 1.69 | 1.69 | 1.67 | 1.67 | 45,076,202 | 75,605,340 |
| 23 Apr 2024 | 1.69 | 1.69 | 1.67 | 1.67 | 34,025,787 | 57,095,244 |
| 22 Apr 2024 | 1.67 | 1.69 | 1.67 | 1.68 | 62,357,804 | 104,695,896 |
| 19 Apr 2024 | 1.67 | 1.69 | 1.66 | 1.67 | 100,158,710 | 167,305,259 |
| 18 Apr 2024 | 1.71 | 1.72 | 1.68 | 1.69 | 103,547,849 | 175,239,280 |
| 17 Apr 2024 | 1.74 | 1.74 | 1.70 | 1.70 | 110,636,930 | 190,037,203 |
| 11 Apr 2024 | 1.77 | 1.78 | 1.74 | 1.75 | 71,248,891 | 124,955,098 |
| 10 Apr 2024 | 1.76 | 1.80 | 1.76 | 1.77 | 215,749,702 | 384,726,250 |
| 09 Apr 2024 | 1.71 | 1.76 | 1.70 | 1.76 | 305,911,693 | 530,664,636 |
| 05 Apr 2024 | 1.66 | 1.69 | 1.66 | 1.69 | 61,059,134 | 102,311,083 |
| 04 Apr 2024 | 1.66 | 1.67 | 1.65 | 1.67 | 117,897,696 | 68,310,584 |
| 03 Apr 2024 | 1.70 | 1.71 | 1.64 | 1.65 | 187,130,706 | 311,384,802 |
| 02 Apr 2024 | 1.71 | 1.72 | 1.70 | 1.71 | 76,981,443 | 131,747,326 |
| 01 Apr 2024 | 1.71 | 1.72 | 1.67 | 1.71 | 158,989,157 | 269,594,118 |
| 29 Mar 2024 | 1.70 | 1.72 | 1.70 | 1.71 | 25,322,233 | 43,215,081 |
| 28 Mar 2024 | 1.73 | 1.73 | 1.69 | 1.70 | 87,776,235 | 150,001,343 |
| 27 Mar 2024 | 1.70 | 1.75 | 1.69 | 1.73 | 239,518,537 | 414,232,128 |
| 26 Mar 2024 | 1.66 | 1.69 | 1.65 | 1.69 | 215,625,449 | 361,518,708 |
| 25 Mar 2024 | 1.67 | 1.68 | 1.66 | 1.67 | 103,747,317 | 173,237,287 |
| 22 Mar 2024 | 1.65 | 1.68 | 1.65 | 1.66 | 58,224,140 | 96,908,791 |
| 21 Mar 2024 | 1.66 | 1.68 | 1.65 | 1.65 | 93,112,749 | 155,024,455 |
| 20 Mar 2024 | 1.70 | 1.70 | 1.65 | 1.65 | 185,455,252 | 308,539,306 |
| 19 Mar 2024 | 1.72 | 1.73 | 1.70 | 1.70 | 101,005,853 | 152,016,252 |
| 18 Mar 2024 | 1.72 | 1.74 | 1.70 | 1.72 | 181,072,735 | 310,920,723 |
| 15 Mar 2024 | 1.71 | 1.79 | 1.70 | 1.73 | 429,999,645 | 744,321,141 |
| 14 Mar 2024 | 1.84 | 1.84 | 1.81 | 1.82 | 222,911,604 | 403,573,099 |
| 13 Mar 2024 | 1.84 | 1.85 | 1.83 | 1.84 | 86,719,566 | 159,547,172 |
| 12 Mar 2024 | 1.83 | 1.84 | 1.82 | 1.84 | 71,584,210 | 131,288,556 |
| 11 Mar 2024 | 1.82 | 1.84 | 1.80 | 1.83 | 101,943,985 | 185,653,532 |
| 08 Mar 2024 | 1.83 | 1.84 | 1.81 | 1.82 | 78,452,990 | 143,134,106 |
| 07 Mar 2024 | 1.82 | 1.84 | 1.81 | 1.83 | 75,301,095 | 137,702,141 |
| 06 Mar 2024 | 1.81 | 1.84 | 1.79 | 1.82 | 125,152,939 | 228,260,267 |
| 05 Mar 2024 | 1.80 | 1.81 | 1.79 | 1.81 | 96,399,632 | 173,525,961 |
| 04 Mar 2024 | 1.83 | 1.83 | 1.80 | 1.80 | 93,010,935 | 168,407,995 |
| 01 Mar 2024 | 1.84 | 1.85 | 1.81 | 1.82 | 78,771,997 | 143,597,278 |
| 29 Feb 2024 | 1.83 | 1.86 | 1.82 | 1.84 | 138,125,014 | 254,141,128 |
| 28 Feb 2024 | 1.86 | 1.86 | 1.81 | 1.82 | 242,479,510 | 443,571,073 |
| 27 Feb 2024 | 1.83 | 1.88 | 1.82 | 1.86 | 191,952,866 | 357,024,961 |
| 23 Feb 2024 | 1.82 | 1.83 | 1.82 | 1.82 | 37,299,192 | 68,060,486 |
| 22 Feb 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 46,938,431 | 85,313,953 |
| 21 Feb 2024 | 1.80 | 1.82 | 1.78 | 1.80 | 52,933,198 | 95,526,706 |
| 20 Feb 2024 | 1.81 | 1.82 | 1.79 | 1.79 | 48,769,378 | 87,822,368 |
| 19 Feb 2024 | 1.79 | 1.82 | 1.78 | 1.81 | 79,269,082 | 143,170,970 |
| 16 Feb 2024 | 1.78 | 1.79 | 1.78 | 1.78 | 23,599,420 | 42,037,460 |
| 15 Feb 2024 | 1.78 | 1.79 | 1.77 | 1.78 | 20,624,940 | 36,729,538 |
| 14 Feb 2024 | 1.77 | 1.79 | 1.76 | 1.78 | 29,331,367 | 52,075,691 |
| 13 Feb 2024 | 1.79 | 1.79 | 1.77 | 1.78 | 22,853,725 | 40,782,647 |
| 12 Feb 2024 | 1.78 | 1.80 | 1.78 | 1.78 | 52,450,533 | 93,879,457 |
| 09 Feb 2024 | 1.76 | 1.78 | 1.75 | 1.77 | 36,300,801 | 64,092,103 |
| 08 Feb 2024 | 1.80 | 1.80 | 1.76 | 1.76 | 95,286,193 | 169,202,103 |
| 07 Feb 2024 | 1.82 | 1.84 | 1.80 | 1.81 | 38,576,350 | 70,004,905 |
| 06 Feb 2024 | 1.80 | 1.83 | 1.80 | 1.82 | 70,907,099 | 128,964,910 |
| 05 Feb 2024 | 1.79 | 1.82 | 1.78 | 1.80 | 64,862,252 | 116,957,864 |
| 02 Feb 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 40,601,330 | 72,744,463 |
| 01 Feb 2024 | 1.80 | 1.80 | 1.77 | 1.78 | 41,720,722 | 74,345,162 |
| 31 Jan 2024 | 1.79 | 1.80 | 1.77 | 1.79 | 83,215,064 | 148,747,958 |
| 30 Jan 2024 | 1.77 | 1.81 | 1.77 | 1.79 | 92,959,122 | 166,671,441 |
| 29 Jan 2024 | 1.73 | 1.78 | 1.73 | 1.76 | 47,928,640 | 84,151,713 |
Remark : Volume from SET main board.