Stock Information
Historical Price
Historical Price From : 26 Jan 2024 To 25 Apr 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (25/03/2024 ถึง 05/04/2024) |
1.26 | 1.28 | 1.18 | 1.18 | 1,251,106 | 1,516,207 |
Previous 4 weeks (23/02/2024 ถึง 22/03/2024) |
1.39 | 1.42 | 1.20 | 1.25 | 2,413,910 | 3,212,266 |
Daily Historical Data | ||||||
25/04/2024 | 1.13 | 1.15 | 1.12 | 1.15 | 4,920 | 5,596 |
24/04/2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1,500 | 1,695 |
23/04/2024 | 1.18 | 1.18 | 1.18 | 1.18 | 25,300 | 29,854 |
22/04/2024 | 1.15 | 1.25 | 1.15 | 1.25 | 13,606 | 15,712 |
19/04/2024 | 1.18 | 1.20 | 1.15 | 1.17 | 38,900 | 45,471 |
18/04/2024 | 1.18 | 1.24 | 1.18 | 1.19 | 500 | 597 |
17/04/2024 | 1.19 | 1.19 | 1.19 | 1.19 | 6,000 | 7,140 |
11/04/2024 | 1.20 | 1.20 | 1.19 | 1.19 | 100,400 | 119,507 |
10/04/2024 | 1.18 | 1.20 | 1.18 | 1.20 | 2,401 | 2,869 |
09/04/2024 | 1.21 | 1.22 | 1.19 | 1.20 | 335,901 | 405,154 |
05/04/2024 | 1.20 | 1.23 | 1.18 | 1.18 | 424,800 | 511,497 |
04/04/2024 | 1.21 | 1.22 | 1.20 | 1.20 | 202,900 | 244,523 |
03/04/2024 | 1.24 | 1.25 | 1.20 | 1.20 | 129,901 | 156,142 |
02/04/2024 | 1.24 | 1.24 | 1.20 | 1.20 | 246,000 | 299,045 |
01/04/2024 | 1.26 | 1.26 | 1.25 | 1.25 | 31,100 | 38,977 |
29/03/2024 | 1.26 | 1.27 | 1.23 | 1.27 | 800 | 1,005 |
28/03/2024 | 1.22 | 1.28 | 1.22 | 1.27 | 6,705 | 8,367 |
27/03/2024 | 1.23 | 1.23 | 1.22 | 1.22 | 125,701 | 153,793 |
26/03/2024 | 1.23 | 1.27 | 1.23 | 1.23 | 56,760 | 69,805 |
25/03/2024 | 1.26 | 1.26 | 1.25 | 1.25 | 26,439 | 33,053 |
22/03/2024 | 1.25 | 1.30 | 1.25 | 1.25 | 35,502 | 45,225 |
21/03/2024 | 1.34 | 1.34 | 1.20 | 1.20 | 551,710 | 714,730 |
20/03/2024 | 1.32 | 1.34 | 1.31 | 1.31 | 206,300 | 271,263 |
19/03/2024 | 1.32 | 1.34 | 1.32 | 1.32 | 41,700 | 55,066 |
18/03/2024 | 1.36 | 1.36 | 1.34 | 1.34 | 36,800 | 49,568 |
15/03/2024 | 1.39 | 1.39 | 1.39 | 1.39 | 100 | 139 |
14/03/2024 | 1.40 | 1.40 | 1.33 | 1.33 | 138,500 | 184,722 |
13/03/2024 | 1.32 | 1.39 | 1.32 | 1.32 | 165,600 | 218,731 |
12/03/2024 | 1.35 | 1.36 | 1.32 | 1.32 | 432,300 | 581,007 |
11/03/2024 | 1.33 | 1.42 | 1.33 | 1.39 | 64,511 | 86,884 |
08/03/2024 | 1.40 | 1.40 | 1.35 | 1.38 | 11,364 | 15,595 |
07/03/2024 | 1.38 | 1.38 | 1.35 | 1.35 | 3,801 | 5,217 |
06/03/2024 | 1.38 | 1.38 | 1.38 | 1.38 | 6,401 | 8,832 |
05/03/2024 | 1.33 | 1.40 | 1.33 | 1.40 | 34,000 | 46,335 |
04/03/2024 | 1.33 | 1.36 | 1.33 | 1.36 | 86,200 | 114,675 |
01/03/2024 | 1.31 | 1.36 | 1.31 | 1.36 | 80,800 | 109,003 |
29/02/2024 | 1.36 | 1.36 | 1.34 | 1.34 | 20,100 | 26,938 |
28/02/2024 | 1.35 | 1.35 | 1.34 | 1.34 | 184,201 | 247,322 |
27/02/2024 | 1.37 | 1.38 | 1.35 | 1.35 | 153,720 | 209,600 |
23/02/2024 | 1.39 | 1.39 | 1.38 | 1.38 | 160,300 | 221,414 |
22/02/2024 | 1.37 | 1.39 | 1.37 | 1.38 | 444,300 | 617,143 |
21/02/2024 | 1.35 | 1.37 | 1.35 | 1.37 | 334 | 407 |
20/02/2024 | 1.34 | 1.39 | 1.34 | 1.34 | 76,801 | 104,470 |
19/02/2024 | 1.33 | 1.35 | 1.32 | 1.33 | 233,000 | 310,366 |
16/02/2024 | 1.39 | 1.39 | 1.36 | 1.36 | 254,718 | 350,639 |
15/02/2024 | 1.38 | 1.41 | 1.38 | 1.38 | 204,000 | 283,110 |
14/02/2024 | 1.40 | 1.40 | 1.37 | 1.38 | 554,600 | 765,943 |
13/02/2024 | 1.43 | 1.43 | 1.39 | 1.39 | 439,900 | 617,463 |
12/02/2024 | 1.38 | 1.49 | 1.38 | 1.43 | 2,076,700 | 2,996,882 |
09/02/2024 | 1.38 | 1.39 | 1.38 | 1.38 | 220,400 | 305,536 |
08/02/2024 | 1.41 | 1.41 | 1.38 | 1.38 | 70,400 | 97,218 |
07/02/2024 | 1.38 | 1.39 | 1.37 | 1.37 | 692,200 | 955,811 |
06/02/2024 | 1.40 | 1.40 | 1.38 | 1.39 | 278,400 | 387,419 |
05/02/2024 | 1.39 | 1.43 | 1.38 | 1.38 | 646,101 | 901,559 |
02/02/2024 | 1.38 | 1.38 | 1.37 | 1.37 | 140,801 | 193,191 |
01/02/2024 | 1.37 | 1.40 | 1.37 | 1.38 | 53,601 | 73,473 |
31/01/2024 | 1.38 | 1.40 | 1.37 | 1.37 | 286,800 | 395,189 |
30/01/2024 | 1.38 | 1.42 | 1.38 | 1.39 | 347,700 | 483,373 |
29/01/2024 | 1.40 | 1.48 | 1.37 | 1.37 | 2,732,966 | 3,899,844 |
26/01/2024 | 1.38 | 1.42 | 1.36 | 1.38 | 822,200 | 1,131,444 |
Remark : Volume from SET main board.