Historical price from :
26 Jan 2024
To
25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 25/03/2024 To 05/04/2024 ) |
5.00 | 5.10 | 4.98 | 5.00 | 14,301 | 71,650 |
|
Previous 4 weeks
( 23/02/2024 To 22/03/2024 ) |
4.96 | 5.10 | 4.74 | 4.98 | 27,137 | 133,986 |
| Daily Historical Data | ||||||
| 25/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4,100 | 20,500 |
| 24/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 23/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,005 | 5,000 |
| 22/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 901 | 4,500 |
| 19/04/2024 | 4.98 | 5.00 | 4.98 | 4.98 | 1,203 | 5,978 |
| 18/04/2024 | 5.00 | 5.00 | 4.98 | 5.00 | 1,001 | 4,996 |
| 17/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 11/04/2024 | 5.10 | 5.10 | 4.98 | 5.05 | 800 | 4,013 |
| 10/04/2024 | 5.00 | 5.05 | 5.00 | 5.05 | 800 | 4,015 |
| 09/04/2024 | 5.00 | 5.00 | 4.98 | 5.00 | 1,400 | 6,984 |
| 05/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 04/04/2024 | 5.00 | 5.00 | 4.98 | 5.00 | 2,100 | 10,480 |
| 03/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,001 | 5,000 |
| 02/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 900 | 4,500 |
| 01/04/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,100 | 5,500 |
| 29/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 900 | 4,500 |
| 28/03/2024 | 5.00 | 5.05 | 5.00 | 5.05 | 1,100 | 5,520 |
| 27/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 26/03/2024 | 5.10 | 5.10 | 5.00 | 5.00 | 4,600 | 23,150 |
| 25/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 600 | 3,000 |
| 22/03/2024 | 5.00 | 5.00 | 4.98 | 4.98 | 1,601 | 7,972 |
| 21/03/2024 | 5.10 | 5.10 | 5.00 | 5.00 | 1,601 | 8,060 |
| 20/03/2024 | 4.98 | 5.00 | 4.98 | 5.00 | 1,000 | 4,994 |
| 19/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 18/03/2024 | 4.98 | 5.00 | 4.98 | 5.00 | 1,000 | 4,998 |
| 15/03/2024 | 4.98 | 4.98 | 4.96 | 4.98 | 1,000 | 4,976 |
| 14/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 2,500 | 12,500 |
| 13/03/2024 | 4.98 | 4.98 | 4.98 | 4.98 | 1,100 | 5,478 |
| 12/03/2024 | 5.00 | 5.00 | 4.98 | 5.00 | 1,050 | 4,996 |
| 11/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 700 | 3,500 |
| 08/03/2024 | 5.00 | 5.00 | 4.98 | 4.98 | 1,677 | 7,984 |
| 07/03/2024 | 5.00 | 5.00 | 4.98 | 4.98 | 1,200 | 5,990 |
| 06/03/2024 | 4.98 | 5.00 | 4.98 | 4.98 | 2,101 | 10,482 |
| 05/03/2024 | 5.00 | 5.00 | 4.98 | 4.98 | 1,201 | 5,992 |
| 04/03/2024 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 | 5,000 |
| 01/03/2024 | 4.98 | 4.98 | 4.98 | 4.98 | 1,301 | 6,474 |
| 29/02/2024 | 4.96 | 5.00 | 4.96 | 4.98 | 1,101 | 5,486 |
| 28/02/2024 | 4.92 | 5.00 | 4.92 | 4.94 | 404 | 1,986 |
| 27/02/2024 | 4.90 | 4.90 | 4.90 | 4.90 | 1,200 | 5,880 |
| 23/02/2024 | 4.96 | 4.96 | 4.74 | 4.80 | 3,400 | 16,238 |
| 22/02/2024 | 4.80 | 4.80 | 4.74 | 4.78 | 1,400 | 6,686 |
| 21/02/2024 | 4.84 | 4.84 | 4.78 | 4.78 | 4,138 | 19,684 |
| 20/02/2024 | 4.90 | 4.90 | 4.84 | 4.84 | 3,104 | 15,064 |
| 19/02/2024 | 4.92 | 5.00 | 4.68 | 5.00 | 21,814 | 102,640 |
| 16/02/2024 | 4.90 | 4.90 | 4.80 | 4.90 | 7,003 | 33,924 |
| 15/02/2024 | 4.90 | 4.90 | 4.90 | 4.90 | 1,000 | 4,900 |
| 14/02/2024 | 4.90 | 4.92 | 4.88 | 4.92 | 2,000 | 9,772 |
| 13/02/2024 | 4.90 | 4.92 | 4.90 | 4.92 | 1,000 | 4,910 |
| 12/02/2024 | 4.90 | 4.90 | 4.90 | 4.90 | 1,600 | 7,840 |
| 09/02/2024 | 4.86 | 4.94 | 4.80 | 4.94 | 7,200 | 34,720 |
| 08/02/2024 | 4.90 | 4.96 | 4.86 | 4.96 | 3,000 | 14,664 |
| 07/02/2024 | 4.90 | 4.90 | 4.90 | 4.90 | 1,002 | 4,900 |
| 06/02/2024 | 4.92 | 4.92 | 4.88 | 4.88 | 2,000 | 9,800 |
| 05/02/2024 | 4.90 | 4.92 | 4.90 | 4.92 | 1,402 | 6,868 |
| 02/02/2024 | 4.94 | 4.94 | 4.90 | 4.92 | 1,600 | 7,856 |
| 01/02/2024 | 4.90 | 4.92 | 4.90 | 4.90 | 1,200 | 5,884 |
| 31/01/2024 | 4.90 | 4.90 | 4.84 | 4.90 | 6,100 | 29,680 |
| 30/01/2024 | 4.94 | 4.94 | 4.90 | 4.90 | 1,700 | 8,338 |
| 29/01/2024 | 4.94 | 4.96 | 4.90 | 4.94 | 2,500 | 12,308 |
| 26/01/2024 | 4.88 | 4.98 | 4.88 | 4.96 | 2,000 | 9,888 |
Remark : Volume from SET main board.