Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 29, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/02/2024 to 14/02/2024)
9.25 9.55 9.10 9.50 86,117 796,570
Previous 4 weeks
(04/01/2024 to 31/01/2024)
9.75 9.80 9.10 9.40 289,616 2,759,095
Daily Historical Data
29/02/2024 9.25 9.25 9.15 9.25 2,100 19,410
28/02/2024 9.15 9.25 9.10 9.25 55,100 504,160
27/02/2024 9.05 9.25 9.05 9.25 7,600 69,445
23/02/2024 - - - - 0 0
22/02/2024 9.05 9.20 9.05 9.20 15,900 144,205
21/02/2024 9.10 9.10 9.05 9.10 2,111 18,185
20/02/2024 9.10 9.15 9.10 9.10 4,600 41,925
19/02/2024 9.00 9.15 9.00 9.15 4,602 41,695
16/02/2024 9.30 9.30 9.00 9.10 57,500 519,670
15/02/2024 9.15 9.25 9.15 9.25 5,600 51,610
14/02/2024 9.45 9.55 9.10 9.50 20,300 186,600
13/02/2024 9.50 9.50 9.40 9.50 6,500 61,700
12/02/2024 9.20 9.50 9.10 9.45 6,500 59,925
09/02/2024 9.10 9.25 9.10 9.25 1,716 15,570
08/02/2024 9.25 9.30 9.25 9.25 2,200 20,375
07/02/2024 9.25 9.25 9.25 9.25 6,301 58,275
06/02/2024 9.30 9.30 9.20 9.25 2,200 20,310
05/02/2024 9.15 9.30 9.15 9.20 8,000 73,955
02/02/2024 9.40 9.40 9.25 9.30 11,600 107,430
01/02/2024 9.25 9.35 9.20 9.35 20,800 192,430
31/01/2024 9.40 9.40 9.40 9.40 200 1,880
30/01/2024 - - - - 0 0
29/01/2024 9.30 9.40 9.30 9.40 2,500 23,270
26/01/2024 9.25 9.25 9.10 9.25 35,001 321,495
25/01/2024 9.35 9.55 9.35 9.55 3,500 33,025
24/01/2024 9.60 9.60 9.45 9.45 3,000 28,635
23/01/2024 9.35 9.60 9.35 9.60 4,200 39,535
22/01/2024 9.55 9.60 9.55 9.60 3,501 33,445
19/01/2024 9.60 9.60 9.35 9.60 26,000 246,870
18/01/2024 9.70 9.70 9.40 9.60 17,300 166,835
17/01/2024 9.60 9.65 9.50 9.65 28,600 273,300
16/01/2024 9.55 9.55 9.45 9.55 10,502 100,110
15/01/2024 9.60 9.70 9.55 9.55 64,100 612,875
12/01/2024 9.75 9.75 9.60 9.60 18,602 178,980
11/01/2024 9.65 9.80 9.55 9.75 11,400 110,950
10/01/2024 9.65 9.65 9.55 9.65 15,800 151,750
09/01/2024 9.60 9.65 9.60 9.60 15,510 147,915
08/01/2024 9.60 9.70 9.55 9.55 6,600 63,105
05/01/2024 9.75 9.75 9.55 9.60 19,200 184,945
04/01/2024 9.75 9.80 9.75 9.80 4,100 40,175
03/01/2024 9.65 9.80 9.65 9.80 1,100 10,630
02/01/2024 9.65 9.75 9.65 9.75 15,600 150,550
Remark : Volume from SET main board.