Historical price from 01 February 2024 to 19 March 2024
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (20/02/2024 to 05/03/2024) |
1.41 | 1.41 | 1.34 | 1.36 | 746,770 | 1,026,317 |
Previous 4 weeks (23/01/2024 to 19/02/2024) |
1.39 | 1.47 | 1.30 | 1.41 | 1,995,672 | 2,812,409 |
Daily Historical Data | ||||||
19/03/2024 | 1.35 | 1.35 | 1.31 | 1.32 | 56,400 | 74,254 |
18/03/2024 | 1.32 | 1.34 | 1.32 | 1.34 | 17,800 | 23,606 |
15/03/2024 | 1.34 | 1.35 | 1.33 | 1.35 | 19,500 | 26,010 |
14/03/2024 | 1.35 | 1.39 | 1.33 | 1.35 | 140,900 | 190,993 |
13/03/2024 | - | - | - | - | 0 | 0 |
12/03/2024 | - | - | - | - | 0 | 0 |
11/03/2024 | 1.33 | 1.34 | 1.32 | 1.32 | 45,700 | 60,616 |
08/03/2024 | 1.33 | 1.35 | 1.33 | 1.33 | 3,801 | 5,056 |
07/03/2024 | 1.37 | 1.37 | 1.35 | 1.35 | 750 | 951 |
06/03/2024 | 1.36 | 1.36 | 1.35 | 1.35 | 5,800 | 7,873 |
05/03/2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1,100 | 1,496 |
04/03/2024 | 1.37 | 1.37 | 1.36 | 1.36 | 305 | 410 |
01/03/2024 | - | - | - | - | 0 | 0 |
29/02/2024 | 1.39 | 1.39 | 1.34 | 1.35 | 571,561 | 786,282 |
28/02/2024 | 1.35 | 1.37 | 1.35 | 1.35 | 29,402 | 39,765 |
27/02/2024 | 1.38 | 1.38 | 1.35 | 1.35 | 39,000 | 53,310 |
23/02/2024 | 1.38 | 1.38 | 1.37 | 1.38 | 71,600 | 98,308 |
22/02/2024 | 1.40 | 1.40 | 1.38 | 1.38 | 27,700 | 38,307 |
21/02/2024 | 1.38 | 1.40 | 1.38 | 1.40 | 4,402 | 6,087 |
20/02/2024 | 1.41 | 1.41 | 1.38 | 1.38 | 1,700 | 2,352 |
19/02/2024 | 1.41 | 1.41 | 1.41 | 1.41 | 3,102 | 4,371 |
16/02/2024 | 1.38 | 1.41 | 1.38 | 1.41 | 5,300 | 7,323 |
15/02/2024 | 1.40 | 1.42 | 1.38 | 1.38 | 11,700 | 16,197 |
14/02/2024 | 1.42 | 1.42 | 1.39 | 1.39 | 24,000 | 33,475 |
13/02/2024 | 1.36 | 1.47 | 1.33 | 1.40 | 829,000 | 1,186,034 |
12/02/2024 | 1.34 | 1.39 | 1.32 | 1.33 | 17,400 | 23,088 |
09/02/2024 | 1.37 | 1.37 | 1.30 | 1.34 | 147,200 | 195,968 |
08/02/2024 | 1.36 | 1.38 | 1.33 | 1.36 | 113,205 | 152,387 |
07/02/2024 | 1.39 | 1.39 | 1.36 | 1.36 | 21,400 | 29,283 |
06/02/2024 | 1.38 | 1.40 | 1.35 | 1.39 | 122,203 | 167,529 |
05/02/2024 | 1.45 | 1.45 | 1.39 | 1.39 | 10,500 | 15,119 |
02/02/2024 | 1.44 | 1.44 | 1.38 | 1.42 | 45,800 | 63,372 |
01/02/2024 | 1.44 | 1.44 | 1.43 | 1.43 | 800 | 1,146 |
Remark : Volume from SET main board.