Historical Price
Historical price From 08 February 2024 To 10 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(05 April 2024 To 24 April 2024) |
5.65 | 5.75 | 5.50 | 5.75 | 322,741 | 1,819,905 |
|
Previous 4 weeks
(08 March 2024 To 04 April 2024) |
5.55 | 5.75 | 5.40 | 5.65 | 1,274,805 | 7,023,145 |
| Daily Historical Data | ||||||
| 10 May 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 17,605 | 97,580 |
| 09 May 2024 | 5.55 | 5.55 | 5.50 | 5.50 | 32,900 | 181,640 |
| 08 May 2024 | 5.60 | 5.60 | 5.40 | 5.50 | 84,861 | 466,530 |
| 07 May 2024 | 5.90 | 5.90 | 5.50 | 5.55 | 173,801 | 986,440 |
| 03 May 2024 | 5.85 | 5.90 | 5.80 | 5.85 | 59,545 | 347,350 |
| 02 May 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 28,546 | 165,840 |
| 30 April 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 15,401 | 89,320 |
| 29 April 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 22,441 | 128,800 |
| 26 April 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 65,920 | 376,620 |
| 25 April 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 26,088 | 149,500 |
| 24 April 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 76,300 | 438,710 |
| 23 April 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 27,657 | 156,160 |
| 22 April 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 24,700 | 138,640 |
| 19 April 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 28,160 | 156,400 |
| 18 April 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 20,200 | 113,090 |
| 17 April 2024 | 5.65 | 5.65 | 5.55 | 5.55 | 58,505 | 326,555 |
| 11 April 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 13,400 | 75,710 |
| 10 April 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 19,200 | 107,980 |
| 09 April 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 15,060 | 83,985 |
| 05 April 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 39,559 | 222,675 |
| 04 April 2024 | 5.60 | 5.75 | 5.60 | 5.65 | 120,077 | 680,355 |
| 03 April 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 128,300 | 711,205 |
| 02 April 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 66,300 | 362,990 |
| 01 April 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 7,700 | 42,350 |
| 29 March 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 35,300 | 191,705 |
| 28 March 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 37,000 | 200,075 |
| 27 March 2024 | 5.55 | 5.55 | 5.40 | 5.40 | 144,101 | 782,375 |
| 26 March 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 57,580 | 316,250 |
| 25 March 2024 | 5.65 | 5.65 | 5.40 | 5.45 | 51,500 | 284,070 |
| 22 March 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 22,002 | 123,225 |
| 21 March 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 27,100 | 151,510 |
| 20 March 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 22,600 | 126,010 |
| 19 March 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 23,024 | 127,425 |
| 18 March 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 22,400 | 123,685 |
| 15 March 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 23,857 | 129,765 |
| 14 March 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 26,443 | 145,635 |
| 13 March 2024 | 5.50 | 5.55 | 5.45 | 5.55 | 189,800 | 1,040,725 |
| 12 March 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 25,500 | 140,245 |
| 11 March 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 37,200 | 203,750 |
| 08 March 2024 | 5.55 | 5.60 | 5.45 | 5.45 | 207,021 | 1,139,795 |
| 07 March 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 26,500 | 148,000 |
| 06 March 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 67,811 | 375,960 |
| 05 March 2024 | 5.55 | 5.60 | 5.55 | 5.55 | 57,202 | 317,560 |
| 04 March 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 55,400 | 306,125 |
| 01 March 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 27,599 | 151,565 |
| 29 February 2024 | 5.50 | 5.55 | 5.50 | 5.50 | 33,740 | 185,425 |
| 28 February 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 33,600 | 183,500 |
| 27 February 2024 | 5.40 | 5.45 | 5.40 | 5.45 | 47,710 | 257,925 |
| 23 February 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 20,800 | 111,905 |
| 22 February 2024 | 5.30 | 5.30 | 5.25 | 5.30 | 37,102 | 196,500 |
| 21 February 2024 | 5.35 | 5.40 | 5.25 | 5.25 | 87,400 | 464,415 |
| 20 February 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 36,600 | 196,325 |
| 19 February 2024 | 5.45 | 5.45 | 5.35 | 5.40 | 27,501 | 148,530 |
| 16 February 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 31,200 | 167,720 |
| 15 February 2024 | 5.25 | 5.35 | 5.25 | 5.30 | 29,100 | 154,375 |
| 14 February 2024 | 5.15 | 5.25 | 5.15 | 5.25 | 112,804 | 589,580 |
| 13 February 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 67,610 | 348,215 |
| 12 February 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 51,201 | 265,285 |
| 09 February 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5,700 | 29,630 |
| 08 February 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 67,601 | 351,520 |
Remark : Volume from SET main board.
