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.
