Historical price from Mar 01, 2024
to Apr 18, 2024
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 18/04/2024 |
8.70 |
8.90 |
8.70 |
8.70 |
53,500 |
466,535 |
| 17/04/2024 |
8.80 |
8.80 |
8.70 |
8.70 |
199,507 |
1,736,800 |
| 11/04/2024 |
8.90 |
8.90 |
8.70 |
8.70 |
47,400 |
415,780 |
| 10/04/2024 |
8.75 |
8.90 |
8.75 |
8.75 |
24,800 |
218,385 |
| 09/04/2024 |
8.50 |
8.70 |
8.50 |
8.65 |
12,103 |
104,120 |
| 05/04/2024 |
8.65 |
8.65 |
8.45 |
8.50 |
50,400 |
429,175 |
| 04/04/2024 |
8.85 |
8.85 |
8.50 |
8.50 |
24,600 |
211,095 |
| 03/04/2024 |
9.15 |
9.15 |
8.70 |
8.70 |
20,900 |
185,650 |
| 02/04/2024 |
9.15 |
9.15 |
9.00 |
9.10 |
22,986 |
208,510 |
| 01/04/2024 |
8.85 |
9.10 |
8.75 |
9.00 |
56,419 |
504,610 |
| 29/03/2024 |
8.60 |
8.90 |
8.55 |
8.70 |
76,933 |
666,815 |
| 28/03/2024 |
8.45 |
8.55 |
8.40 |
8.40 |
45,104 |
381,520 |
| 27/03/2024 |
8.40 |
8.50 |
8.40 |
8.40 |
21,008 |
177,165 |
| 26/03/2024 |
8.40 |
8.40 |
8.30 |
8.30 |
6,609 |
54,965 |
| 25/03/2024 |
8.45 |
8.45 |
8.30 |
8.30 |
38,808 |
323,730 |
| 22/03/2024 |
8.40 |
8.50 |
8.30 |
8.30 |
69,220 |
575,700 |
| 21/03/2024 |
8.35 |
8.40 |
8.25 |
8.25 |
14,021 |
115,810 |
| 20/03/2024 |
8.45 |
8.45 |
8.25 |
8.25 |
7,920 |
65,805 |
| 19/03/2024 |
8.50 |
8.55 |
8.30 |
8.40 |
44,429 |
370,220 |
| 18/03/2024 |
8.55 |
8.55 |
8.30 |
8.50 |
44,974 |
375,515 |
| 15/03/2024 |
8.30 |
8.55 |
8.30 |
8.30 |
82,015 |
683,105 |
| 14/03/2024 |
8.25 |
8.55 |
8.15 |
8.40 |
99,916 |
833,195 |
| 13/03/2024 |
8.00 |
8.20 |
8.00 |
8.15 |
23,316 |
189,275 |
| 12/03/2024 |
8.05 |
8.20 |
8.00 |
8.05 |
88,606 |
714,355 |
| 11/03/2024 |
8.35 |
8.35 |
7.85 |
8.05 |
359,811 |
2,861,205 |
| 08/03/2024 |
8.10 |
8.45 |
8.10 |
8.35 |
46,606 |
385,060 |
| 07/03/2024 |
8.25 |
8.25 |
8.10 |
8.20 |
10,505 |
85,820 |
| 06/03/2024 |
8.45 |
8.45 |
7.95 |
8.15 |
279,776 |
2,257,425 |
| 05/03/2024 |
9.00 |
9.00 |
8.30 |
8.50 |
328,502 |
2,804,865 |
| 04/03/2024 |
9.00 |
9.00 |
8.80 |
9.00 |
64,681 |
574,840 |
| 01/03/2024 |
9.10 |
9.10 |
9.00 |
9.00 |
21,700 |
196,415 |
Remark : Volume from SET main board.