Email
Print
Historical price from 01 October 2024 to 20 November 2024
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
1.12 | 1.20 | 1.10 | 1.15 | 504,482 | 579,674 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
1.21 | 1.30 | 1.11 | 1.15 | 1,317,368 | 1,570,673 |
| Daily Historical Data | ||||||
| 20/11/2024 | 1.12 | 1.15 | 1.01 | 1.06 | 109,700 | 118,334 |
| 19/11/2024 | 1.09 | 1.12 | 1.09 | 1.12 | 100,600 | 111,981 |
| 18/11/2024 | 1.11 | 1.11 | 1.09 | 1.09 | 21,000 | 22,979 |
| 15/11/2024 | 1.05 | 1.17 | 1.05 | 1.09 | 33,800 | 37,908 |
| 14/11/2024 | 1.06 | 1.09 | 1.06 | 1.07 | 108,800 | 117,703 |
| 13/11/2024 | 1.12 | 1.13 | 1.10 | 1.10 | 20,600 | 22,849 |
| 12/11/2024 | 1.14 | 1.14 | 1.10 | 1.13 | 28,900 | 32,125 |
| 11/11/2024 | 1.10 | 1.13 | 1.10 | 1.11 | 7,903 | 8,788 |
| 08/11/2024 | 1.13 | 1.13 | 1.10 | 1.12 | 52,201 | 57,787 |
| 07/11/2024 | 1.15 | 1.16 | 1.13 | 1.15 | 5,400 | 6,193 |
| 06/11/2024 | 1.16 | 1.18 | 1.12 | 1.15 | 72,002 | 84,094 |
| 05/11/2024 | 1.14 | 1.14 | 1.12 | 1.14 | 14,200 | 16,060 |
| 04/11/2024 | 1.16 | 1.20 | 1.11 | 1.11 | 130,906 | 152,900 |
| 01/11/2024 | 1.14 | 1.17 | 1.14 | 1.16 | 9,551 | 10,946 |
| 31/10/2024 | 1.11 | 1.15 | 1.11 | 1.15 | 12,500 | 14,163 |
| 30/10/2024 | 1.14 | 1.16 | 1.10 | 1.15 | 127,010 | 145,928 |
| 29/10/2024 | 1.11 | 1.15 | 1.11 | 1.15 | 8,008 | 9,144 |
| 28/10/2024 | 1.12 | 1.14 | 1.10 | 1.11 | 80,400 | 89,336 |
| 25/10/2024 | 1.16 | 1.16 | 1.14 | 1.16 | 5,505 | 6,372 |
| 24/10/2024 | 1.12 | 1.16 | 1.12 | 1.16 | 44,400 | 50,731 |
| 22/10/2024 | 1.14 | 1.15 | 1.12 | 1.15 | 42,503 | 48,448 |
| 21/10/2024 | 1.16 | 1.17 | 1.12 | 1.16 | 23,001 | 26,723 |
| 18/10/2024 | 1.23 | 1.23 | 1.11 | 1.16 | 443,540 | 502,216 |
| 17/10/2024 | 1.23 | 1.29 | 1.23 | 1.23 | 2,600 | 3,228 |
| 16/10/2024 | 1.30 | 1.30 | 1.22 | 1.23 | 146,900 | 183,772 |
| 15/10/2024 | 1.29 | 1.29 | 1.22 | 1.22 | 26,799 | 33,144 |
| 11/10/2024 | 1.21 | 1.26 | 1.21 | 1.24 | 231,100 | 286,398 |
| 10/10/2024 | 1.20 | 1.25 | 1.20 | 1.21 | 113,767 | 139,718 |
| 09/10/2024 | 1.20 | 1.23 | 1.20 | 1.20 | 28,697 | 34,337 |
| 08/10/2024 | 1.20 | 1.21 | 1.20 | 1.20 | 31,700 | 38,041 |
| 07/10/2024 | 1.25 | 1.25 | 1.19 | 1.19 | 100,100 | 121,911 |
| 04/10/2024 | 1.21 | 1.21 | 1.19 | 1.19 | 300 | 360 |
| 03/10/2024 | 1.15 | 1.23 | 1.15 | 1.20 | 75,000 | 89,866 |
| 02/10/2024 | 1.21 | 1.21 | 1.20 | 1.20 | 6,600 | 7,936 |
| 01/10/2024 | 1.20 | 1.23 | 1.20 | 1.23 | 1,600 | 1,933 |
Remark : Volume from SET main board.