Historical price from Mar 01, 2024
to Apr 19, 2024
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 19/04/2024 |
6.70 |
6.70 |
6.55 |
6.55 |
98,936 |
649,775 |
| 18/04/2024 |
6.75 |
6.75 |
6.60 |
6.70 |
195,300 |
1,300,325 |
| 17/04/2024 |
6.80 |
6.80 |
6.75 |
6.75 |
90,620 |
612,310 |
| 11/04/2024 |
6.80 |
6.85 |
6.75 |
6.80 |
40,500 |
275,705 |
| 10/04/2024 |
6.80 |
6.80 |
6.75 |
6.75 |
6,300 |
42,660 |
| 09/04/2024 |
6.70 |
6.80 |
6.70 |
6.80 |
35,602 |
240,700 |
| 05/04/2024 |
6.75 |
6.80 |
6.75 |
6.75 |
19,785 |
133,045 |
| 04/04/2024 |
6.85 |
6.85 |
6.75 |
6.80 |
72,933 |
494,325 |
| 03/04/2024 |
6.95 |
6.95 |
6.85 |
6.90 |
40,429 |
278,740 |
| 02/04/2024 |
6.90 |
6.95 |
6.85 |
6.95 |
90,800 |
623,970 |
| 01/04/2024 |
6.90 |
6.90 |
6.85 |
6.90 |
27,810 |
190,555 |
| 29/03/2024 |
7.00 |
7.00 |
6.90 |
6.90 |
20,464 |
141,085 |
| 28/03/2024 |
6.90 |
7.00 |
6.90 |
6.95 |
20,147 |
139,215 |
| 27/03/2024 |
6.90 |
6.95 |
6.85 |
6.95 |
22,013 |
151,735 |
| 26/03/2024 |
6.95 |
6.95 |
6.85 |
6.95 |
21,610 |
149,105 |
| 25/03/2024 |
6.95 |
7.00 |
6.90 |
6.95 |
17,624 |
121,915 |
| 22/03/2024 |
6.80 |
7.00 |
6.80 |
6.95 |
97,482 |
673,635 |
| 21/03/2024 |
6.85 |
6.90 |
6.80 |
6.90 |
18,301 |
125,485 |
| 20/03/2024 |
6.90 |
6.90 |
6.80 |
6.80 |
19,183 |
130,610 |
| 19/03/2024 |
6.75 |
6.90 |
6.75 |
6.85 |
59,604 |
406,135 |
| 18/03/2024 |
6.90 |
6.90 |
6.70 |
6.80 |
48,509 |
328,765 |
| 15/03/2024 |
6.70 |
6.85 |
6.70 |
6.85 |
20,701 |
140,780 |
| 14/03/2024 |
6.80 |
6.85 |
6.70 |
6.85 |
33,100 |
223,905 |
| 13/03/2024 |
6.85 |
6.90 |
6.75 |
6.85 |
13,405 |
90,915 |
| 12/03/2024 |
6.80 |
6.90 |
6.75 |
6.80 |
2,913 |
19,855 |
| 11/03/2024 |
6.75 |
6.90 |
6.70 |
6.70 |
37,200 |
250,475 |
| 08/03/2024 |
6.70 |
6.80 |
6.70 |
6.80 |
28,802 |
194,390 |
| 07/03/2024 |
6.80 |
6.85 |
6.70 |
6.85 |
13,350 |
89,845 |
| 06/03/2024 |
6.75 |
6.80 |
6.65 |
6.80 |
14,801 |
99,605 |
| 05/03/2024 |
6.70 |
6.70 |
6.60 |
6.70 |
11,225 |
74,140 |
| 04/03/2024 |
7.15 |
7.15 |
6.50 |
6.70 |
157,163 |
1,052,600 |
| 01/03/2024 |
7.15 |
7.15 |
6.65 |
6.70 |
402,205 |
2,742,335 |
Remark : Volume from SET main board.