Historical Price From
01 Feb 2024 - To
02 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (29/03/2024 To 17/04/2024) |
4.40 | 4.92 | 4.38 | 4.40 | 176,406,579 | 817,254,084 |
| Previous 4 weeks (01/03/2024 To 28/03/2024) |
3.98 | 4.58 | 3.86 | 4.40 | 205,551,834 | 870,833,742 |
| Daily Historical Data | ||||||
| 02 May 2024 | 5.15 | 5.45 | 5.15 | 5.30 | 24,335,943 | 129,115,455 |
| 30 Apr 2024 | 5.10 | 5.30 | 5.05 | 5.25 | 17,722,517 | 92,291,080 |
| 29 Apr 2024 | 4.96 | 5.15 | 4.96 | 5.10 | 15,468,481 | 78,108,029 |
| 26 Apr 2024 | 4.74 | 5.05 | 4.72 | 5.05 | 41,791,126 | 205,232,256 |
| 25 Apr 2024 | 4.58 | 4.74 | 4.54 | 4.74 | 19,252,537 | 89,561,036 |
| 24 Apr 2024 | 4.58 | 4.60 | 4.52 | 4.58 | 6,678,874 | 30,396,840 |
| 23 Apr 2024 | 4.50 | 4.58 | 4.48 | 4.54 | 8,654,134 | 39,256,910 |
| 22 Apr 2024 | 4.42 | 4.54 | 4.38 | 4.48 | 11,113,593 | 49,761,262 |
| 19 Apr 2024 | 4.38 | 4.40 | 4.28 | 4.34 | 18,698,682 | 81,098,314 |
| 18 Apr 2024 | 4.46 | 4.52 | 4.42 | 4.48 | 11,134,585 | 49,695,400 |
| 17 Apr 2024 | 4.46 | 4.52 | 4.40 | 4.40 | 12,240,343 | 54,353,042 |
| 11 Apr 2024 | 4.64 | 4.68 | 4.44 | 4.54 | 20,234,961 | 92,118,066 |
| 10 Apr 2024 | 4.62 | 4.92 | 4.60 | 4.66 | 47,629,775 | 227,343,170 |
| 09 Apr 2024 | 4.62 | 4.66 | 4.50 | 4.60 | 8,409,449 | 38,544,660 |
| 05 Apr 2024 | 4.66 | 4.68 | 4.56 | 4.62 | 6,940,424 | 32,088,872 |
| 04 Apr 2024 | 4.66 | 4.78 | 4.58 | 4.70 | 27,709,168 | 129,890,994 |
| 03 Apr 2024 | 4.56 | 4.68 | 4.56 | 4.64 | 12,037,783 | 55,774,942 |
| 02 Apr 2024 | 4.60 | 4.66 | 4.56 | 4.58 | 13,938,196 | 64,098,788 |
| 01 Apr 2024 | 4.46 | 4.62 | 4.46 | 4.58 | 17,108,236 | 78,014,964 |
| 29 Mar 2024 | 4.40 | 4.48 | 4.38 | 4.48 | 10,158,244 | 45,026,586 |
| 28 Mar 2024 | 4.56 | 4.58 | 4.40 | 4.40 | 13,655,530 | 60,919,876 |
| 27 Mar 2024 | 4.42 | 4.54 | 4.38 | 4.52 | 21,277,959 | 95,034,618 |
| 26 Mar 2024 | 4.26 | 4.46 | 4.24 | 4.36 | 36,884,790 | 161,057,018 |
| 25 Mar 2024 | 4.24 | 4.34 | 4.22 | 4.26 | 8,392,986 | 35,923,194 |
| 22 Mar 2024 | 4.28 | 4.32 | 4.22 | 4.22 | 6,007,271 | 25,541,498 |
| 21 Mar 2024 | 4.12 | 4.36 | 4.12 | 4.30 | 25,124,354 | 107,229,566 |
| 20 Mar 2024 | 4.16 | 4.18 | 4.06 | 4.08 | 8,432,181 | 34,580,808 |
| 19 Mar 2024 | 4.16 | 4.18 | 4.14 | 4.16 | 3,330,571 | 13,849,140 |
| 18 Mar 2024 | 4.22 | 4.24 | 4.12 | 4.14 | 5,629,587 | 23,555,518 |
| 15 Mar 2024 | 4.16 | 4.26 | 4.12 | 4.20 | 9,833,832 | 41,355,518 |
| 14 Mar 2024 | 4.14 | 4.18 | 4.10 | 4.16 | 3,482,939 | 14,479,842 |
| 13 Mar 2024 | 4.16 | 4.20 | 4.10 | 4.10 | 5,356,113 | 22,213,354 |
| 12 Mar 2024 | 4.12 | 4.20 | 4.10 | 4.16 | 10,016,951 | 41,534,586 |
| 11 Mar 2024 | 4.10 | 4.16 | 4.08 | 4.12 | 4,905,585 | 20,255,260 |
| 08 Mar 2024 | 4.06 | 4.14 | 4.04 | 4.10 | 5,140,928 | 21,084,176 |
| 07 Mar 2024 | 4.08 | 4.08 | 4.00 | 4.04 | 6,071,004 | 24,490,538 |
| 06 Mar 2024 | 3.90 | 4.10 | 3.86 | 4.06 | 14,386,648 | 57,987,002 |
| 05 Mar 2024 | 3.92 | 3.96 | 3.88 | 3.90 | 6,314,140 | 24,695,760 |
| 04 Mar 2024 | 3.98 | 4.00 | 3.90 | 3.94 | 5,398,179 | 21,326,094 |
| 01 Mar 2024 | 3.98 | 4.06 | 3.96 | 3.96 | 5,910,286 | 23,720,376 |
| 29 Feb 2024 | 4.02 | 4.06 | 3.90 | 3.96 | 12,129,675 | 48,227,328 |
| 28 Feb 2024 | 4.02 | 4.10 | 4.00 | 4.02 | 4,568,639 | 18,476,208 |
| 27 Feb 2024 | 4.10 | 4.12 | 4.04 | 4.04 | 7,745,984 | 31,475,260 |
| 23 Feb 2024 | 4.08 | 4.22 | 4.06 | 4.10 | 18,831,135 | 78,127,040 |
| 22 Feb 2024 | 4.14 | 4.14 | 3.98 | 4.08 | 14,964,160 | 60,569,826 |
| 21 Feb 2024 | 4.02 | 4.14 | 3.84 | 4.14 | 35,167,484 | 140,106,444 |
| 20 Feb 2024 | 4.10 | 4.10 | 3.98 | 4.02 | 11,197,832 | 45,065,562 |
| 19 Feb 2024 | 4.12 | 4.16 | 4.06 | 4.08 | 10,792,448 | 44,254,406 |
| 16 Feb 2024 | 4.34 | 4.34 | 4.14 | 4.14 | 17,202,278 | 72,844,090 |
| 15 Feb 2024 | 4.12 | 4.34 | 4.10 | 4.30 | 28,049,049 | 119,388,580 |
| 14 Feb 2024 | 4.14 | 4.14 | 4.04 | 4.14 | 13,950,995 | 57,143,442 |
| 13 Feb 2024 | 4.18 | 4.22 | 4.16 | 4.16 | 5,585,037 | 23,364,160 |
| 12 Feb 2024 | 4.18 | 4.20 | 4.14 | 4.18 | 6,204,278 | 25,866,328 |
| 09 Feb 2024 | 4.14 | 4.24 | 4.12 | 4.18 | 9,932,280 | 41,594,992 |
| 08 Feb 2024 | 4.14 | 4.24 | 4.12 | 4.16 | 12,768,868 | 53,249,400 |
| 07 Feb 2024 | 4.20 | 4.20 | 4.12 | 4.14 | 9,442,388 | 39,233,568 |
| 06 Feb 2024 | 4.14 | 4.22 | 4.12 | 4.16 | 15,541,516 | 64,815,966 |
| 05 Feb 2024 | 4.12 | 4.16 | 4.06 | 4.14 | 9,179,261 | 37,739,186 |
| 02 Feb 2024 | 3.98 | 4.14 | 3.98 | 4.14 | 32,710,129 | 133,163,266 |
| 01 Feb 2024 | 3.86 | 3.98 | 3.86 | 3.94 | 9,330,531 | 36,691,800 |
Remark : Volume from SET main board.
