Historical price
From :
22 December 2023 To
19 March 2024
Date | Open | High | Low | Close | Volume (Units) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 20 February 2024 To 05 March 2024 ) |
10.00 | 10.20 | 9.90 | 10.10 | 11,125,907 | 103,353,910 |
Previous 4 weeks
( 23 January 2024 To 19 February 2024 ) |
10.10 | 10.40 | 10.00 | 10.00 | 17,767,020 | 180,483,920 |
Daily Historical Data | ||||||
19 March 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 1,623,274 | 16,274,585 |
18 March 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 1,354,100 | 13,602,140 |
15 March 2024 | 10.20 | 10.60 | 10.10 | 10.20 | 5,735,878 | 58,761,840 |
14 March 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 858,610 | 8,742,120 |
13 March 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 1,648,801 | 16,705,260 |
12 March 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 266,300 | 2,708,230 |
11 March 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 747,656 | 7,523,610 |
08 March 2024 | 10.00 | 10.00 | 9.95 | 9.95 | 2,632,100 | 26,301,110 |
07 March 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 3,366,421 | 23,671,980 |
06 March 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 2,569,330 | 15,716,030 |
05 March 2024 | 10.10 | 10.10 | 9.95 | 10.10 | 1,724,630 | 9,284,830 |
04 March 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 658,661 | 6,664,400 |
01 March 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 841,820 | 8,516,970 |
29 February 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 369,121 | 3,715,360 |
28 February 2024 | 10.10 | 10.10 | 9.95 | 10.00 | 897,491 | 8,975,615 |
27 February 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 757,180 | 7,572,815 |
23 February 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 864,728 | 8,612,370 |
22 February 2024 | 9.95 | 10.00 | 9.90 | 9.90 | 752,541 | 7,472,825 |
21 February 2024 | 9.95 | 10.00 | 9.90 | 9.95 | 1,004,305 | 9,970,815 |
20 February 2024 | 10.00 | 10.10 | 9.95 | 10.10 | 3,255,430 | 32,567,910 |
19 February 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 1,755,469 | 17,611,920 |
16 February 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 690,716 | 6,939,280 |
15 February 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 992,204 | 9,989,310 |
14 February 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 922,174 | 9,320,470 |
13 February 2024 | 10.20 | 10.30 | 10.10 | 10.10 | 709,401 | 7,206,250 |
12 February 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 2,147,878 | 22,023,190 |
09 February 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 812,511 | 8,244,260 |
08 February 2024 | 10.20 | 10.40 | 10.10 | 10.10 | 1,079,606 | 11,080,750 |
07 February 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 821,219 | 8,350,780 |
06 February 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 452,287 | 4,612,790 |
05 February 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 200,702 | 2,048,060 |
02 February 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 835,502 | 8,571,380 |
01 February 2024 | 10.30 | 10.30 | 10.10 | 10.30 | 1,259,846 | 12,948,980 |
31 January 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 504,203 | 5,142,840 |
30 January 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 821,448 | 8,320,050 |
29 January 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 955,002 | 9,575,790 |
26 January 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 577,002 | 5,855,800 |
25 January 2024 | 10.20 | 10.40 | 10.10 | 10.20 | 773,533 | 7,918,190 |
24 January 2024 | 10.10 | 10.30 | 10.00 | 10.20 | 502,405 | 5,082,970 |
23 January 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 953,912 | 9,640,860 |
22 January 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 401,829 | 4,096,150 |
19 January 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 1,361,032 | 13,788,280 |
18 January 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 882,790 | 8,978,340 |
17 January 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 2,339,927 | 23,943,820 |
16 January 2024 | 10.30 | 10.50 | 10.30 | 10.40 | 718,635 | 7,455,520 |
15 January 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 1,309,722 | 13,521,810 |
12 January 2024 | 10.40 | 10.40 | 10.30 | 10.30 | 251,810 | 2,606,010 |
11 January 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 934,381 | 9,717,260 |
10 January 2024 | 10.50 | 10.60 | 10.40 | 10.60 | 599,122 | 6,286,240 |
09 January 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 1,535,554 | 16,240,110 |
08 January 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 1,981,389 | 21,010,990 |
05 January 2024 | 10.60 | 10.70 | 10.50 | 10.50 | 1,780,214 | 18,845,020 |
04 January 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 811,318 | 8,527,300 |
03 January 2024 | 10.50 | 10.70 | 10.30 | 10.40 | 2,971,000 | 31,163,080 |
02 January 2024 | 10.70 | 10.70 | 10.40 | 10.50 | 703,424 | 7,442,030 |
28 December 2023 | 10.70 | 10.80 | 10.40 | 10.70 | 1,240,089 | 13,284,420 |
27 December 2023 | 10.10 | 10.80 | 10.10 | 10.70 | 1,791,890 | 18,854,690 |
26 December 2023 | 10.10 | 10.30 | 10.10 | 10.20 | 259,300 | 2,640,220 |
25 December 2023 | 9.85 | 10.20 | 9.85 | 10.10 | 862,218 | 8,592,835 |
22 December 2023 | 9.80 | 9.95 | 9.80 | 9.85 | 1,118,524 | 11,084,160 |
Remark : Volume from SET main board.