Filter Dates:
From
To

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.