Historical price

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Mar 2024 To 03 Apr 2024) 		15.20 15.30 14.90 15.20 123,531 1,871,030
Previous 4 weeks
(21 Feb 2024 To 20 Mar 2024) 		15.20 15.30 14.90 14.90 2,312,718 35,016,220
Daily historical data
23 Apr 2024 14.90 14.90 14.80 14.80 2,900 43,120
22 Apr 2024 15.00 15.00 14.90 15.00 1,502 22,400
19 Apr 2024 14.80 15.00 14.70 15.00 28,100 417,350
18 Apr 2024 15.00 15.20 14.80 15.20 33,800 510,420
17 Apr 2024 15.00 15.00 14.70 14.80 26,600 394,270
11 Apr 2024 15.10 15.20 15.10 15.10 1,306 19,640
10 Apr 2024 15.00 15.10 14.90 14.90 8,002 119,310
09 Apr 2024 15.10 15.30 14.90 14.90 29,700 443,840
05 Apr 2024 15.10 15.10 15.10 15.10 5,110 77,010
04 Apr 2024 15.00 15.00 15.00 15.00 800 12,000
03 Apr 2024 15.00 15.20 15.00 15.20 25,100 381,220
02 Apr 2024 14.90 14.90 14.90 14.90 4,401 65,560
01 Apr 2024 15.10 15.10 15.00 15.00 12,500 188,130
29 Mar 2024 15.10 15.10 15.00 15.00 2,170 31,700
28 Mar 2024 15.10 15.20 15.10 15.20 16,600 251,510
27 Mar 2024 15.10 15.20 15.10 15.20 5,900 89,380
26 Mar 2024 15.10 15.20 15.10 15.10 8,100 122,900
25 Mar 2024 15.00 15.30 15.00 15.30 16,607 253,360
22 Mar 2024 15.00 15.20 15.00 15.20 8,603 130,480
21 Mar 2024 15.20 15.20 15.10 15.20 23,550 356,790
20 Mar 2024 15.10 15.10 14.90 14.90 8,606 128,560
19 Mar 2024 15.10 15.10 15.10 15.10 100 1,510
18 Mar 2024 15.10 15.10 15.00 15.10 18,100 272,770
15 Mar 2024 14.90 15.10 14.90 15.10 5,000 74,710
14 Mar 2024 15.00 15.30 14.90 14.90 20,900 312,780
13 Mar 2024 15.20 15.20 15.10 15.10 2,300 34,930
12 Mar 2024 14.90 15.30 14.90 15.30 77,405 1,176,310
11 Mar 2024 15.00 15.00 14.90 14.90 21,680 321,940
08 Mar 2024 15.20 15.20 15.00 15.00 1,000 15,080
07 Mar 2024 15.00 15.20 15.00 15.20 28,709 431,000
06 Mar 2024 15.00 15.30 15.00 15.00 654,148 9,930,160
05 Mar 2024 14.90 15.00 14.90 15.00 10,100 151,390
04 Mar 2024 15.00 15.00 14.90 14.90 41,600 623,680
01 Mar 2024 15.00 15.00 14.90 15.00 36,403 545,000
29 Feb 2024 15.30 15.30 14.90 14.90 91,002 1,362,920
28 Feb 2024 15.30 15.30 15.30 15.30 6,802 104,040
27 Feb 2024 15.00 15.30 15.00 15.30 1,162,800 17,640,750
23 Feb 2024 15.00 15.10 14.90 14.90 56,505 843,340
22 Feb 2024 15.20 15.20 14.90 14.90 65,958 990,500
21 Feb 2024 15.20 15.30 15.20 15.20 3,600 54,850
20 Feb 2024 15.30 15.30 15.20 15.20 3,000 45,770
19 Feb 2024 15.30 15.40 15.30 15.30 20,700 317,620
16 Feb 2024 15.10 15.40 15.10 15.30 1,300 19,780
15 Feb 2024 15.10 15.40 15.10 15.40 10,800 166,290
14 Feb 2024 15.30 15.40 15.00 15.40 19,690 301,410
13 Feb 2024 15.10 15.30 14.90 15.30 1,057,002 16,040,970
12 Feb 2024 15.40 15.40 14.80 15.10 13,532 202,790
09 Feb 2024 15.10 15.20 15.00 15.20 4,220 63,300
08 Feb 2024 15.40 15.40 15.10 15.40 33,700 518,680
07 Feb 2024 15.40 15.40 15.40 15.40 9,335 143,220
06 Feb 2024 15.20 15.20 15.10 15.20 36,800 559,160
05 Feb 2024 15.20 15.20 15.00 15.20 7,500 113,890
02 Feb 2024 15.10 15.30 15.00 15.20 1,094,000 16,593,390
01 Feb 2024 15.00 15.10 15.00 15.10 8,000 120,770
31 Jan 2024 15.00 15.00 14.80 15.00 130,802 1,943,410
30 Jan 2024 15.30 15.30 15.30 15.30 22,900 350,370
29 Jan 2024 15.00 15.20 15.00 15.20 6,703 101,720
26 Jan 2024 15.10 15.10 14.90 15.10 25,600 382,120
25 Jan 2024 15.10 15.10 15.10 15.10 1,455 21,140
24 Jan 2024 14.80 15.10 14.70 15.10 20,152 303,080

Remark : Volume from SET main board.

Interactive charts

Investment calculator

Have a question about investor relations?

Contact us