Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
0.55 | 0.56 | 0.46 | 0.51 | 26,963,684 | 13,635,930 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
0.48 | 0.66 | 0.45 | 0.53 | 131,027,653 | 77,544,632 |
Daily Historical Data | ||||||
18/03/2024 | 0.55 | 0.55 | 0.51 | 0.51 | 1,135,300 | 595,373 |
15/03/2024 | 0.52 | 0.55 | 0.52 | 0.53 | 4,141,310 | 2,226,053 |
14/03/2024 | 0.54 | 0.54 | 0.52 | 0.52 | 1,004,902 | 527,442 |
13/03/2024 | 0.53 | 0.53 | 0.52 | 0.53 | 2,058,001 | 1,087,014 |
12/03/2024 | 0.51 | 0.55 | 0.50 | 0.52 | 6,271,400 | 3,302,564 |
11/03/2024 | 0.52 | 0.52 | 0.50 | 0.51 | 957,800 | 483,880 |
08/03/2024 | 0.51 | 0.53 | 0.51 | 0.51 | 1,179,101 | 607,478 |
07/03/2024 | 0.52 | 0.53 | 0.51 | 0.51 | 789,402 | 408,019 |
06/03/2024 | 0.53 | 0.56 | 0.51 | 0.52 | 5,770,649 | 3,098,217 |
05/03/2024 | 0.51 | 0.53 | 0.49 | 0.52 | 3,075,800 | 1,578,016 |
04/03/2024 | 0.48 | 0.51 | 0.46 | 0.51 | 2,396,401 | 1,183,560 |
01/03/2024 | 0.46 | 0.47 | 0.46 | 0.46 | 769,300 | 355,745 |
29/02/2024 | 0.50 | 0.51 | 0.46 | 0.47 | 3,641,220 | 1,741,378 |
28/02/2024 | 0.50 | 0.53 | 0.49 | 0.50 | 4,010,308 | 2,028,561 |
27/02/2024 | 0.48 | 0.52 | 0.48 | 0.50 | 3,972,500 | 1,997,593 |
23/02/2024 | 0.50 | 0.51 | 0.49 | 0.49 | 1,182,246 | 589,183 |
22/02/2024 | 0.50 | 0.52 | 0.49 | 0.50 | 1,893,502 | 957,308 |
21/02/2024 | 0.51 | 0.51 | 0.49 | 0.50 | 2,621,200 | 1,308,423 |
20/02/2024 | 0.54 | 0.55 | 0.52 | 0.52 | 2,736,500 | 1,454,331 |
19/02/2024 | 0.55 | 0.56 | 0.52 | 0.54 | 3,740,507 | 2,019,848 |
16/02/2024 | 0.57 | 0.59 | 0.53 | 0.53 | 9,510,371 | 5,313,948 |
15/02/2024 | 0.65 | 0.66 | 0.54 | 0.57 | 69,471,345 | 42,855,793 |
14/02/2024 | 0.48 | 0.62 | 0.47 | 0.62 | 44,630,110 | 25,851,939 |
13/02/2024 | 0.47 | 0.48 | 0.45 | 0.47 | 488,600 | 226,400 |
12/02/2024 | 0.48 | 0.48 | 0.47 | 0.47 | 224,601 | 106,092 |
09/02/2024 | 0.47 | 0.48 | 0.47 | 0.48 | 31,800 | 14,951 |
08/02/2024 | 0.47 | 0.48 | 0.46 | 0.47 | 178,300 | 83,815 |
07/02/2024 | 0.48 | 0.48 | 0.46 | 0.47 | 411,100 | 193,452 |
06/02/2024 | 0.48 | 0.48 | 0.47 | 0.47 | 115,800 | 54,480 |
05/02/2024 | 0.47 | 0.48 | 0.47 | 0.48 | 117,900 | 56,147 |
02/02/2024 | 0.47 | 0.48 | 0.46 | 0.47 | 317,200 | 148,136 |
01/02/2024 | 0.46 | 0.48 | 0.46 | 0.47 | 321,000 | 149,378 |
Remark : Volume from SET main board.