Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
8.40 | 8.40 | 8.15 | 8.15 | 245,165 | 2,593,425 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
8.45 | 8.50 | 8.30 | 8.35 | 309,376 | 2,593,425 |
Daily Historical Data | ||||||
18/03/2024 | 8.15 | 8.15 | 8.10 | 8.15 | 3,500 | 28,405 |
15/03/2024 | 8.15 | 8.15 | 8.10 | 8.15 | 5,750 | 46,315 |
14/03/2024 | 8.15 | 8.15 | 8.10 | 8.15 | 22,301 | 180,995 |
13/03/2024 | 8.15 | 8.15 | 8.10 | 8.15 | 2,600 | 21,080 |
12/03/2024 | 8.15 | 8.15 | 8.15 | 8.15 | 3,710 | 30,155 |
11/03/2024 | 8.15 | 8.15 | 8.15 | 8.15 | 9,100 | 74,165 |
08/03/2024 | 8.20 | 8.20 | 8.15 | 8.15 | 2,602 | 21,195 |
07/03/2024 | 8.15 | 8.15 | 8.10 | 8.15 | 8,126 | 65,825 |
06/03/2024 | 8.15 | 8.15 | 8.15 | 8.15 | 26,601 | 216,790 |
05/03/2024 | 8.15 | 8.20 | 8.15 | 8.15 | 38,101 | 310,715 |
04/03/2024 | 8.15 | 8.15 | 8.15 | 8.15 | 46,001 | 374,900 |
01/03/2024 | 8.20 | 8.20 | 8.15 | 8.15 | 22,436 | 181,910 |
29/02/2024 | 8.25 | 8.25 | 8.15 | 8.25 | 5,505 | 45,020 |
28/02/2024 | 8.25 | 8.25 | 8.20 | 8.25 | 6,505 | 53,390 |
27/02/2024 | 8.30 | 8.30 | 8.20 | 8.25 | 4,205 | 34,665 |
23/02/2024 | 8.20 | 8.30 | 8.20 | 8.20 | 31,005 | 254,300 |
22/02/2024 | 8.25 | 8.25 | 8.20 | 8.20 | 5,300 | 43,545 |
21/02/2024 | 8.25 | 8.25 | 8.25 | 8.25 | 501 | 4,125 |
20/02/2024 | 8.25 | 8.25 | 8.15 | 8.20 | 8,204 | 67,045 |
19/02/2024 | 8.40 | 8.40 | 8.35 | 8.40 | 115,503 | 970,190 |
16/02/2024 | 8.30 | 8.35 | 8.30 | 8.35 | 25,110 | 209,455 |
15/02/2024 | 8.40 | 8.40 | 8.30 | 8.30 | 102,902 | 855,800 |
14/02/2024 | 8.40 | 8.45 | 8.35 | 8.40 | 47,600 | 399,690 |
13/02/2024 | 8.45 | 8.45 | 8.40 | 8.40 | 32,101 | 270,365 |
12/02/2024 | 8.50 | 8.50 | 8.45 | 8.45 | 7,200 | 61,045 |
09/02/2024 | 8.50 | 8.50 | 8.45 | 8.50 | 1,902 | 16,145 |
08/02/2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7,700 | 65,065 |
07/02/2024 | 8.45 | 8.45 | 8.45 | 8.45 | 1,300 | 10,985 |
06/02/2024 | 8.50 | 8.50 | 8.45 | 8.45 | 6,300 | 53,290 |
05/02/2024 | 8.50 | 8.50 | 8.40 | 8.45 | 11,700 | 98,840 |
02/02/2024 | 8.45 | 8.45 | 8.45 | 8.45 | 10,000 | 84,500 |
01/02/2024 | 8.45 | 8.45 | 8.40 | 8.40 | 9,358 | 78,370 |
Remark : Volume from SET main board.