Filter Dates:
Historical price from 02 Feb 2024 To 03 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( To ) |
7.90 | 8.20 | 7.80 | 7.90 | 391,552 | 3,132,400 |
|
Previous 4 weeks
( To ) |
8.80 | 9.25 | 7.85 | 7.95 | 3,799,547 | 31,831,925 |
| Daily Historical Data | ||||||
| 7.75 | 7.80 | 7.65 | 7.75 | 25,401 | 197,140 | |
| 7.80 | 7.80 | 7.60 | 7.60 | 80,821 | 616,490 | |
| 7.80 | 7.85 | 7.75 | 7.80 | 6,102 | 47,535 | |
| 7.75 | 7.80 | 7.70 | 7.80 | 35,794 | 276,150 | |
| 7.85 | 8.00 | 7.65 | 7.65 | 413,631 | 3,211,665 | |
| 7.75 | 8.00 | 7.55 | 7.85 | 572,449 | 4,463,325 | |
| 7.85 | 7.90 | 7.70 | 7.75 | 148,165 | 1,151,135 | |
| 7.95 | 7.95 | 7.80 | 7.85 | 198,201 | 1,557,530 | |
| 8.00 | 8.05 | 7.95 | 8.00 | 93,000 | 743,990 | |
| 7.85 | 7.90 | 7.85 | 7.85 | 37,500 | 294,545 | |
| 7.95 | 8.00 | 7.90 | 7.90 | 13,013 | 103,040 | |
| 8.00 | 8.00 | 7.90 | 7.90 | 44,212 | 350,150 | |
| 8.20 | 8.20 | 8.05 | 8.05 | 22,200 | 180,415 | |
| 8.15 | 8.15 | 8.05 | 8.10 | 5,713 | 46,155 | |
| 7.95 | 8.10 | 7.95 | 8.10 | 31,700 | 255,095 | |
| 8.05 | 8.05 | 7.80 | 8.00 | 25,200 | 199,145 | |
| 8.00 | 8.00 | 7.90 | 7.90 | 45,400 | 359,065 | |
| 8.00 | 8.00 | 7.95 | 8.00 | 115,307 | 921,890 | |
| 8.15 | 8.15 | 8.05 | 8.10 | 16,901 | 136,880 | |
| 7.90 | 8.15 | 7.90 | 8.15 | 71,906 | 580,565 | |
| 7.95 | 8.00 | 7.85 | 7.95 | 79,100 | 628,175 | |
| 7.90 | 7.90 | 7.85 | 7.85 | 59,971 | 471,405 | |
| 7.90 | 7.95 | 7.85 | 7.90 | 42,301 | 334,150 | |
| 7.95 | 7.95 | 7.85 | 7.85 | 32,007 | 252,080 | |
| 8.10 | 8.10 | 7.90 | 7.90 | 180,243 | 1,430,510 | |
| 8.30 | 8.30 | 8.10 | 8.10 | 28,302 | 231,070 | |
| 8.20 | 8.20 | 8.05 | 8.10 | 18,538 | 149,705 | |
| 8.20 | 8.25 | 7.95 | 8.00 | 872,374 | 7,021,965 | |
| 8.40 | 8.40 | 8.15 | 8.25 | 286,874 | 2,363,420 | |
| 8.50 | 8.50 | 8.35 | 8.35 | 35,340 | 298,075 | |
| 8.40 | 8.40 | 8.35 | 8.40 | 20,812 | 174,245 | |
| 8.40 | 8.40 | 8.30 | 8.40 | 295,101 | 2,467,315 | |
| 8.60 | 8.65 | 8.25 | 8.35 | 423,600 | 3,559,290 | |
| 8.65 | 8.70 | 8.55 | 8.60 | 172,500 | 1,485,540 | |
| 8.60 | 8.75 | 8.55 | 8.60 | 130,002 | 1,124,805 | |
| 8.50 | 8.65 | 8.50 | 8.50 | 372,022 | 3,177,800 | |
| 8.95 | 8.95 | 8.75 | 8.80 | 229,705 | 2,026,535 | |
| 9.00 | 9.00 | 8.80 | 8.85 | 118,351 | 1,054,335 | |
| 9.00 | 9.00 | 8.75 | 8.95 | 171,396 | 1,522,360 | |
| 8.80 | 9.25 | 8.75 | 9.00 | 231,008 | 2,059,145 | |
| 8.65 | 8.90 | 8.65 | 8.80 | 275,317 | 2,410,800 | |
| 8.70 | 8.75 | 8.60 | 8.60 | 82,600 | 714,950 | |
| 8.65 | 8.75 | 8.60 | 8.75 | 77,525 | 672,865 | |
| 8.70 | 8.70 | 8.60 | 8.70 | 101,336 | 875,630 | |
| 8.70 | 8.70 | 8.65 | 8.70 | 13,100 | 113,745 | |
| 8.65 | 8.70 | 8.55 | 8.70 | 21,400 | 184,340 | |
| 8.60 | 8.60 | 8.55 | 8.60 | 23,001 | 197,295 | |
| 8.75 | 8.75 | 8.60 | 8.60 | 20,001 | 172,245 | |
| 8.65 | 8.75 | 8.65 | 8.70 | 33,202 | 289,965 | |
| 8.65 | 8.75 | 8.60 | 8.60 | 17,605 | 151,490 | |
| 8.75 | 8.75 | 8.60 | 8.65 | 32,100 | 277,760 | |
| 8.70 | 8.75 | 8.60 | 8.65 | 73,800 | 640,175 | |
| 8.80 | 8.80 | 8.70 | 8.80 | 19,252 | 168,430 | |
| 8.75 | 8.75 | 8.70 | 8.75 | 15,001 | 130,895 | |
| 8.75 | 8.75 | 8.65 | 8.70 | 4,500 | 39,165 | |
| 8.75 | 8.75 | 8.65 | 8.70 | 10,400 | 90,400 | |
| 8.65 | 8.75 | 8.60 | 8.75 | 23,602 | 204,770 | |
| 8.70 | 8.70 | 8.60 | 8.65 | 65,758 | 568,905 | |
| 8.65 | 8.65 | 8.60 | 8.60 | 145,912 | 1,256,480 | |
| 8.75 | 8.80 | 8.60 | 8.65 | 55,891 | 485,420 | |
Remark : Volume from SET main board.