Historical Price
Historical price from 21 Dec 2023 To 18 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( To ) |
7.70 | 8.30 | 7.65 | 8.05 | 435,117,700 | 3,320,027,805 |
Previous 4 weeks
( To ) |
7.45 | 7.70 | 7.15 | 7.65 | 705,664,418 | 5,211,359,555 |
Daily Historical Data | ||||||
8.35 | 8.40 | 8.20 | 8.20 | 102,552,672 | 849,648,500 | |
8.25 | 8.40 | 8.20 | 8.40 | 92,132,935 | 764,327,240 | |
8.10 | 8.30 | 8.05 | 8.30 | 45,997,191 | 376,957,040 | |
8.10 | 8.15 | 8.00 | 8.15 | 44,845,865 | 362,373,880 | |
8.05 | 8.10 | 8.00 | 8.10 | 55,242,603 | 445,031,520 | |
8.10 | 8.20 | 8.00 | 8.15 | 46,821,728 | 380,452,360 | |
8.05 | 8.10 | 8.00 | 8.10 | 36,532,159 | 294,424,885 | |
8.10 | 8.10 | 8.00 | 8.10 | 20,636,398 | 166,336,085 | |
8.15 | 8.15 | 8.05 | 8.10 | 52,478,020 | 425,100,875 | |
8.05 | 8.20 | 7.95 | 8.20 | 37,410,671 | 302,157,290 | |
8.05 | 8.10 | 7.95 | 8.05 | 19,933,998 | 160,073,860 | |
8.05 | 8.05 | 7.95 | 8.05 | 36,411,629 | 291,595,985 | |
8.25 | 8.30 | 7.95 | 8.05 | 88,933,085 | 720,551,535 | |
8.05 | 8.10 | 7.95 | 8.10 | 34,793,128 | 279,220,770 | |
7.90 | 8.15 | 7.85 | 8.10 | 80,181,869 | 645,826,465 | |
7.85 | 7.90 | 7.80 | 7.90 | 11,556,534 | 90,791,240 | |
7.85 | 7.90 | 7.80 | 7.90 | 23,928,622 | 188,010,470 | |
7.80 | 7.90 | 7.75 | 7.80 | 28,428,877 | 222,368,235 | |
7.75 | 7.85 | 7.75 | 7.85 | 37,591,925 | 285,211,265 | |
7.70 | 7.80 | 7.65 | 7.75 | 73,358,033 | 436,377,980 | |
7.65 | 7.70 | 7.55 | 7.65 | 21,094,975 | 160,754,645 | |
7.65 | 7.65 | 7.50 | 7.60 | 27,514,898 | 208,464,535 | |
7.40 | 7.60 | 7.35 | 7.60 | 48,674,700 | 365,903,215 | |
7.40 | 7.50 | 7.35 | 7.45 | 18,614,066 | 138,612,885 | |
7.40 | 7.40 | 7.30 | 7.40 | 12,956,063 | 95,421,135 | |
7.30 | 7.45 | 7.30 | 7.40 | 12,802,473 | 94,452,710 | |
7.45 | 7.50 | 7.30 | 7.35 | 32,800,200 | 241,607,170 | |
7.55 | 7.60 | 7.40 | 7.45 | 43,707,706 | 326,860,605 | |
7.30 | 7.60 | 7.25 | 7.60 | 66,324,806 | 495,516,255 | |
7.30 | 7.30 | 7.15 | 7.25 | 33,173,122 | 239,419,415 | |
7.40 | 7.40 | 7.25 | 7.30 | 43,776,155 | 319,190,170 | |
7.30 | 7.35 | 7.20 | 7.35 | 36,132,679 | 263,513,720 | |
7.35 | 7.40 | 7.15 | 7.35 | 43,342,371 | 314,993,495 | |
7.45 | 7.45 | 7.20 | 7.40 | 42,344,454 | 308,781,295 | |
7.45 | 7.50 | 7.35 | 7.40 | 18,075,585 | 134,155,745 | |
7.35 | 7.45 | 7.30 | 7.45 | 45,202,257 | 334,229,860 | |
7.35 | 7.40 | 7.25 | 7.40 | 40,785,733 | 298,762,680 | |
7.30 | 7.45 | 7.20 | 7.40 | 36,246,828 | 266,613,605 | |
7.45 | 7.50 | 7.20 | 7.35 | 34,552,159 | 252,387,955 | |
7.45 | 7.50 | 7.35 | 7.45 | 47,543,188 | 351,718,460 | |
7.60 | 7.60 | 7.40 | 7.45 | 37,398,718 | 280,110,170 | |
7.65 | 7.70 | 7.50 | 7.55 | 46,574,244 | 352,371,775 | |
7.90 | 7.90 | 7.65 | 7.65 | 69,606,707 | 538,178,130 | |
7.95 | 7.95 | 7.85 | 7.90 | 21,058,879 | 165,929,850 | |
7.95 | 8.00 | 7.90 | 7.90 | 8,436,250 | 66,907,970 | |
7.95 | 7.95 | 7.85 | 7.90 | 32,016,076 | 253,184,905 | |
8.10 | 8.10 | 7.95 | 8.00 | 9,077,697 | 72,683,755 | |
8.00 | 8.10 | 7.90 | 8.10 | 16,409,898 | 131,796,055 | |
8.05 | 8.05 | 7.95 | 7.95 | 6,270,241 | 50,005,575 | |
8.00 | 8.05 | 7.95 | 8.00 | 19,621,364 | 156,729,345 | |
8.15 | 8.20 | 8.05 | 8.05 | 29,785,950 | 240,973,235 | |
8.00 | 8.15 | 8.00 | 8.15 | 20,928,423 | 169,309,360 | |
8.05 | 8.10 | 8.00 | 8.05 | 18,469,875 | 148,660,710 | |
7.90 | 8.10 | 7.90 | 8.05 | 24,882,052 | 199,562,325 | |
7.85 | 7.95 | 7.85 | 7.95 | 15,978,880 | 126,482,445 | |
7.90 | 7.95 | 7.85 | 7.90 | 13,564,386 | 107,173,405 | |
7.90 | 7.95 | 7.85 | 7.95 | 11,515,031 | 91,087,635 | |
7.85 | 7.95 | 7.80 | 7.85 | 12,197,186 | 96,249,505 | |
8.00 | 8.00 | 7.80 | 7.85 | 58,627,639 | 461,553,630 | |
8.05 | 8.10 | 7.95 | 8.00 | 27,722,924 | 217,766,815 |
Remark : Volume from SET main board.