Historical price from May 02, 2023 to Jun 02, 2023
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (08/05/2023 to 19/05/2023) |
0.61 | 0.62 | 0.53 | 0.54 | 7,118,954 | 3,933,904 |
Previous 4 weeks (31/03/2023 to 03/05/2023) |
0.68 | 0.68 | 0.59 | 0.61 | 11,355,888 | 7,447,862 |
Daily Historical Data | ||||||
02/06/2023 | 0.56 | 0.56 | 0.55 | 0.55 | 500,201 | 275,570 |
01/06/2023 | 0.56 | 0.56 | 0.55 | 0.56 | 114,637 | 63,373 |
31/05/2023 | 0.56 | 0.56 | 0.55 | 0.56 | 112,700 | 62,131 |
30/05/2023 | 0.56 | 0.56 | 0.55 | 0.56 | 94,700 | 52,366 |
29/05/2023 | 0.55 | 0.56 | 0.55 | 0.56 | 422,205 | 234,002 |
26/05/2023 | 0.57 | 0.57 | 0.56 | 0.57 | 36,700 | 20,859 |
25/05/2023 | 0.57 | 0.57 | 0.56 | 0.57 | 68,714 | 38,785 |
24/05/2023 | 0.55 | 0.57 | 0.54 | 0.57 | 166,614 | 92,535 |
23/05/2023 | 0.54 | 0.56 | 0.53 | 0.55 | 340,100 | 186,381 |
22/05/2023 | 0.54 | 0.55 | 0.53 | 0.55 | 631,281 | 341,156 |
19/05/2023 | 0.58 | 0.58 | 0.53 | 0.54 | 1,833,853 | 1,014,355 |
18/05/2023 | 0.60 | 0.61 | 0.58 | 0.59 | 968,990 | 564,848 |
17/05/2023 | 0.60 | 0.61 | 0.59 | 0.60 | 153,300 | 91,940 |
16/05/2023 | 0.59 | 0.61 | 0.59 | 0.61 | 79,700 | 47,790 |
15/05/2023 | 0.61 | 0.62 | 0.59 | 0.60 | 1,061,000 | 377,395 |
12/05/2023 | 0.61 | 0.62 | 0.60 | 0.61 | 426,111 | 258,088 |
11/05/2023 | 0.61 | 0.61 | 0.60 | 0.60 | 235,600 | 142,067 |
10/05/2023 | 0.61 | 0.62 | 0.60 | 0.61 | 777,800 | 473,648 |
09/05/2023 | 0.62 | 0.62 | 0.60 | 0.60 | 1,153,800 | 702,287 |
08/05/2023 | 0.61 | 0.62 | 0.60 | 0.62 | 428,800 | 261,486 |
03/05/2023 | 0.61 | 0.61 | 0.59 | 0.61 | 892,050 | 535,803 |
02/05/2023 | 0.63 | 0.63 | 0.61 | 0.61 | 485,700 | 301,278 |
Remark : Volume from SET main board.