Historical Price
Historical price from 02 February 2024 To 03 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 01 April 2024 To 18 April 2024 ) |
0.39 | 0.57 | 0.37 | 0.45 | 322,133,920 | 156,566,982 |
|
Previous 4 weeks
( 04 March 2024 To 29 March 2024 ) |
0.65 | 0.71 | 0.51 | 0.51 | 43,048,621 | 23,669,293 |
| Daily Historical Data | ||||||
| 03 May 2024 | 0.60 | 0.73 | 0.58 | 0.69 | 48,281,423 | 33,369,530 |
| 02 May 2024 | 0.70 | 0.71 | 0.60 | 0.61 | 19,148,444 | 12,342,971 |
| 30 April 2024 | 0.74 | 0.75 | 0.69 | 0.71 | 25,844,205 | 18,390,218 |
| 29 April 2024 | 0.75 | 0.79 | 0.74 | 0.75 | 26,107,386 | 19,784,415 |
| 26 April 2024 | 0.77 | 0.82 | 0.73 | 0.75 | 41,411,716 | 31,975,952 |
| 25 April 2024 | 0.85 | 0.93 | 0.76 | 0.78 | 123,640,846 | 103,762,207 |
| 24 April 2024 | 0.70 | 0.82 | 0.70 | 0.82 | 128,919,509 | 101,300,221 |
| 23 April 2024 | 0.48 | 0.63 | 0.47 | 0.63 | 72,639,705 | 40,258,672 |
| 22 April 2024 | 0.47 | 0.48 | 0.45 | 0.48 | 8,455,975 | 3,903,009 |
| 19 April 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 9,476,532 | 4,318,509 |
| 18 April 2024 | 0.48 | 0.49 | 0.43 | 0.45 | 17,898,552 | 8,290,174 |
| 17 April 2024 | 0.47 | 0.50 | 0.45 | 0.48 | 19,152,991 | 9,135,482 |
| 11 April 2024 | 0.49 | 0.50 | 0.47 | 0.47 | 17,605,278 | 8,509,969 |
| 10 April 2024 | 0.48 | 0.52 | 0.44 | 0.49 | 36,815,800 | 18,050,801 |
| 09 April 2024 | 0.40 | 0.50 | 0.40 | 0.48 | 21,283,748 | 9,844,628 |
| 05 April 2024 | 0.42 | 0.43 | 0.40 | 0.41 | 5,391,622 | 2,235,051 |
| 04 April 2024 | 0.42 | 0.47 | 0.41 | 0.42 | 9,645,599 | 4,088,782 |
| 03 April 2024 | 0.48 | 0.49 | 0.44 | 0.45 | 14,387,979 | 6,779,928 |
| 02 April 2024 | 0.53 | 0.55 | 0.43 | 0.48 | 41,511,563 | 20,297,317 |
| 01 April 2024 | 0.39 | 0.57 | 0.37 | 0.55 | 138,440,788 | 69,334,850 |
| 29 March 2024 | 0.52 | 0.55 | 0.51 | 0.51 | 35,265,361 | 18,480,388 |
| 28 March 2024 | - | - | - | - | 0 | 0 |
| 27 March 2024 | - | - | - | - | 0 | 0 |
| 26 March 2024 | - | - | - | - | 0 | 0 |
| 25 March 2024 | - | - | - | - | 0 | 0 |
| 22 March 2024 | - | - | - | - | 0 | 0 |
| 21 March 2024 | - | - | - | - | 0 | 0 |
| 20 March 2024 | - | - | - | - | 0 | 0 |
| 19 March 2024 | - | - | - | - | 0 | 0 |
| 18 March 2024 | - | - | - | - | 0 | 0 |
| 15 March 2024 | - | - | - | - | 0 | 0 |
| 14 March 2024 | - | - | - | - | 0 | 0 |
| 13 March 2024 | - | - | - | - | 0 | 0 |
| 12 March 2024 | - | - | - | - | 0 | 0 |
| 11 March 2024 | - | - | - | - | 0 | 0 |
| 08 March 2024 | - | - | - | - | 0 | 0 |
| 07 March 2024 | - | - | - | - | 0 | 0 |
| 06 March 2024 | - | - | - | - | 0 | 0 |
| 05 March 2024 | - | - | - | - | 0 | 0 |
| 04 March 2024 | 0.65 | 0.71 | 0.63 | 0.67 | 7,783,260 | 5,188,905 |
| 01 March 2024 | - | - | - | - | 0 | 0 |
| 29 February 2024 | 0.80 | 0.81 | 0.72 | 0.74 | 23,336,542 | 17,605,382 |
| 28 February 2024 | 0.81 | 0.84 | 0.80 | 0.82 | 17,013,452 | 13,905,884 |
| 27 February 2024 | 0.79 | 0.87 | 0.77 | 0.81 | 58,696,351 | 48,571,942 |
| 23 February 2024 | 0.79 | 0.88 | 0.79 | 0.82 | 74,855,157 | 63,038,846 |
| 22 February 2024 | 0.85 | 0.89 | 0.78 | 0.80 | 62,131,861 | 51,584,352 |
| 21 February 2024 | 0.72 | 0.90 | 0.62 | 0.87 | 211,148,014 | 171,934,928 |
| 20 February 2024 | 0.82 | 0.82 | 0.71 | 0.72 | 52,500,816 | 39,334,400 |
| 19 February 2024 | 0.82 | 0.91 | 0.80 | 0.83 | 70,890,873 | 59,941,368 |
| 16 February 2024 | 0.99 | 1.00 | 0.91 | 0.91 | 31,981,191 | 30,083,795 |
| 15 February 2024 | 0.99 | 1.01 | 0.98 | 0.99 | 12,010,581 | 11,948,801 |
| 14 February 2024 | 1.01 | 1.03 | 0.98 | 1.01 | 16,432,636 | 16,491,658 |
| 13 February 2024 | 1.03 | 1.04 | 1.01 | 1.02 | 11,794,414 | 12,081,449 |
| 12 February 2024 | 1.02 | 1.07 | 1.02 | 1.04 | 23,698,800 | 24,671,742 |
| 09 February 2024 | 1.02 | 1.05 | 1.01 | 1.03 | 30,207,449 | 31,026,893 |
| 08 February 2024 | 0.99 | 1.07 | 0.98 | 1.04 | 98,544,899 | 102,334,385 |
| 07 February 2024 | 1.01 | 1.02 | 0.95 | 1.00 | 33,934,871 | 33,655,882 |
| 06 February 2024 | 1.03 | 1.06 | 1.00 | 1.01 | 35,797,813 | 36,531,515 |
| 05 February 2024 | 1.04 | 1.10 | 1.02 | 1.04 | 55,355,611 | 58,676,016 |
| 02 February 2024 | 0.99 | 1.12 | 0.91 | 1.07 | 209,146,981 | 216,637,999 |
Remark : Volume from SET main board.
