Historical price from 04 January 2024 To 28 March 2024
Date | Open | High | Low | Close | Volumn (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary |
||||||
Previous 2 weeks
( 01 March 2024 to 14 March 2024 ) |
13.40 | 14.70 | 12.80 | 14.40 | 121,151,685 | 1,643,993,250 |
Previous 4 weeks
( 01 February 2024 to 29 February 2024 ) |
14.90 | 18.60 | 12.70 | 13.40 | 264,891,643 | 4,058,079,750 |
Daily Historical Data |
||||||
28 March 2024 | 15.80 | 15.90 | 15.20 | 15.20 | 8,836,201 | 136,733,280 |
27 March 2024 | 16.00 | 16.90 | 15.60 | 15.90 | 41,249,034 | 667,728,550 |
26 March 2024 | 14.20 | 14.90 | 14.20 | 14.80 | 6,804,246 | 99,477,380 |
25 March 2024 | 14.20 | 14.40 | 14.10 | 14.20 | 3,397,606 | 48,302,720 |
22 March 2024 | 14.20 | 14.30 | 14.10 | 14.30 | 3,370,070 | 47,886,810 |
21 March 2024 | 14.00 | 14.50 | 13.90 | 14.30 | 8,340,709 | 118,310,470 |
20 March 2024 | 14.70 | 14.70 | 13.80 | 13.90 | 11,431,376 | 161,726,340 |
19 March 2024 | 15.00 | 15.10 | 14.60 | 14.60 | 9,351,438 | 138,637,090 |
18 March 2024 | 14.50 | 15.20 | 14.50 | 15.20 | 7,293,712 | 109,137,050 |
15 March 2024 | 14.30 | 14.60 | 14.30 | 14.50 | 3,160,426 | 45,656,780 |
14 March 2024 | 14.00 | 14.70 | 14.00 | 14.40 | 6,511,539 | 93,887,110 |
13 March 2024 | 14.10 | 14.30 | 14.00 | 14.10 | 3,279,701 | 46,376,010 |
12 March 2024 | 14.00 | 14.40 | 13.80 | 14.10 | 10,702,882 | 151,546,760 |
11 March 2024 | 13.80 | 14.10 | 13.80 | 13.80 | 4,849,812 | 67,405,720 |
08 March 2024 | 13.90 | 14.10 | 13.80 | 13.90 | 5,118,348 | 71,401,140 |
07 March 2024 | 13.50 | 14.20 | 13.50 | 13.90 | 15,292,340 | 214,034,780 |
06 March 2024 | 13.10 | 13.80 | 13.10 | 13.60 | 12,447,514 | 168,454,060 |
05 March 2024 | 13.30 | 13.50 | 13.10 | 13.20 | 8,895,276 | 117,980,790 |
04 March 2024 | 13.10 | 13.70 | 12.90 | 13.30 | 23,036,843 | 306,569,600 |
01 March 2024 | 13.40 | 13.50 | 12.80 | 12.90 | 31,017,430 | 406,337,280 |
29 February 2024 | 13.80 | 14.40 | 12.70 | 13.40 | 81,378,532 | 1,096,654,010 |
28 February 2024 | 17.00 | 17.10 | 15.90 | 16.30 | 26,328,324 | 432,578,780 |
27 February 2024 | 17.90 | 18.60 | 17.60 | 17.70 | 27,347,198 | 491,816,770 |
23 February 2024 | 15.60 | 17.60 | 15.60 | 17.10 | 45,341,999 | 765,652,860 |
22 February 2024 | 15.10 | 15.50 | 15.10 | 15.40 | 3,924,883 | 60,022,010 |
21 February 2024 | 14.60 | 15.50 | 14.60 | 15.20 | 8,871,328 | 133,723,550 |
20 February 2024 | 14.70 | 14.90 | 14.40 | 14.50 | 3,395,499 | 49,680,630 |
19 February 2024 | 14.40 | 14.80 | 14.40 | 14.80 | 2,472,630 | 36,172,250 |
16 February 2024 | 14.90 | 14.90 | 14.40 | 14.40 | 4,984,267 | 72,405,700 |
15 February 2024 | 14.60 | 14.90 | 14.60 | 14.80 | 3,148,612 | 46,608,240 |
14 February 2024 | 14.50 | 15.00 | 14.50 | 14.60 | 6,467,222 | 95,049,900 |
13 February 2024 | 14.80 | 15.10 | 14.40 | 14.50 | 5,220,133 | 76,841,510 |
12 February 2024 | 14.90 | 15.00 | 14.60 | 14.70 | 3,486,279 | 51,481,800 |
09 February 2024 | 15.10 | 15.30 | 14.80 | 14.90 | 4,629,229 | 69,624,010 |
08 February 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 7,368,044 | 112,024,180 |
07 February 2024 | 16.10 | 16.10 | 15.30 | 15.40 | 9,467,166 | 147,987,920 |
06 February 2024 | 15.20 | 16.10 | 15.20 | 16.00 | 8,896,045 | 139,786,730 |
05 February 2024 | 15.20 | 15.40 | 15.10 | 15.30 | 1,685,430 | 25,700,130 |
02 February 2024 | 14.90 | 15.30 | 14.70 | 15.10 | 3,042,524 | 45,818,240 |
01 February 2024 | 14.90 | 14.90 | 14.20 | 14.80 | 7,436,299 | 108,450,530 |
31 January 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 2,349,864 | 35,488,780 |
30 January 2024 | 15.30 | 15.50 | 15.20 | 15.30 | 2,018,451 | 31,050,680 |
29 January 2024 | 15.00 | 15.40 | 14.90 | 15.30 | 4,033,869 | 61,110,810 |
26 January 2024 | 15.40 | 15.60 | 14.90 | 15.00 | 5,579,383 | 84,933,080 |
25 January 2024 | 15.30 | 15.40 | 15.10 | 15.20 | 2,960,239 | 45,016,220 |
24 January 2024 | 15.00 | 15.40 | 15.00 | 15.30 | 4,051,512 | 61,533,430 |
23 January 2024 | 15.50 | 15.70 | 14.90 | 15.20 | 7,327,391 | 111,553,310 |
22 January 2024 | 15.50 | 15.70 | 15.30 | 15.60 | 3,277,996 | 50,898,190 |
19 January 2024 | 15.50 | 15.50 | 15.20 | 15.40 | 2,893,678 | 44,534,420 |
18 January 2024 | 15.50 | 15.80 | 15.10 | 15.50 | 9,291,896 | 143,552,070 |
17 January 2024 | 15.20 | 15.30 | 14.90 | 15.30 | 4,954,419 | 74,959,060 |
16 January 2024 | 15.40 | 15.60 | 15.00 | 15.20 | 12,017,006 | 183,043,600 |
15 January 2024 | 14.50 | 15.50 | 14.50 | 15.30 | 21,062,426 | 242,714,710 |
12 January 2024 | 14.40 | 14.60 | 14.30 | 14.50 | 8,010,161 | 43,501,780 |
11 January 2024 | 13.90 | 14.50 | 13.90 | 14.50 | 8,104,005 | 115,535,440 |
10 January 2024 | 14.10 | 14.20 | 13.70 | 13.90 | 4,737,711 | 66,007,490 |
09 January 2024 | 13.80 | 14.10 | 13.70 | 14.00 | 6,485,218 | 90,149,070 |
08 January 2024 | 13.60 | 14.00 | 13.40 | 13.70 | 8,756,387 | 120,108,850 |
05 January 2024 | 13.50 | 13.60 | 13.40 | 13.50 | 3,667,937 | 49,631,430 |
04 January 2024 | 13.20 | 13.50 | 13.20 | 13.50 | 4,335,637 | 57,984,760 |
Remark : Volume from SET main board.