Historical price from 01 Mar 2024 to 19 Apr 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (19/03/2024 to 01/04/2024) |
0.54 | 0.64 | 0.50 | 0.51 | 24,532,866 | 6,485,818 |
Previous 4 weeks (19/02/2024 to 18/03/2024) |
0.57 | 0.57 | 0.49 | 0.54 | 12,451,587 | 6,485,818 |
Daily Historical Data | ||||||
19/04/2024 | 0.49 | 0.51 | 0.46 | 0.47 | 613,104 | 293,835 |
18/04/2024 | 0.51 | 0.51 | 0.49 | 0.49 | 600,001 | 298,350 |
17/04/2024 | 0.50 | 0.51 | 0.49 | 0.51 | 178,501 | 89,446 |
11/04/2024 | 0.51 | 0.51 | 0.50 | 0.50 | 202,600 | 101,365 |
10/04/2024 | 0.52 | 0.52 | 0.51 | 0.51 | 39,657 | 20,319 |
09/04/2024 | 0.50 | 0.51 | 0.50 | 0.51 | 753,100 | 382,058 |
05/04/2024 | 0.50 | 0.51 | 0.50 | 0.51 | 56,080 | 28,033 |
04/04/2024 | 0.50 | 0.52 | 0.50 | 0.50 | 696,900 | 352,622 |
03/04/2024 | 0.51 | 0.51 | 0.50 | 0.50 | 311,661 | 156,794 |
02/04/2024 | 0.50 | 0.51 | 0.50 | 0.51 | 687,830 | 347,649 |
01/04/2024 | 0.51 | 0.51 | 0.50 | 0.51 | 484,800 | 246,748 |
29/03/2024 | 0.51 | 0.51 | 0.50 | 0.51 | 517,422 | 262,832 |
28/03/2024 | 0.51 | 0.52 | 0.50 | 0.51 | 778,200 | 395,608 |
27/03/2024 | 0.52 | 0.52 | 0.51 | 0.51 | 383,300 | 195,727 |
26/03/2024 | 0.51 | 0.52 | 0.51 | 0.52 | 426,000 | 217,912 |
25/03/2024 | 0.54 | 0.54 | 0.51 | 0.51 | 373,602 | 194,478 |
22/03/2024 | 0.54 | 0.56 | 0.53 | 0.53 | 1,713,012 | 920,032 |
21/03/2024 | 0.57 | 0.57 | 0.54 | 0.55 | 1,621,612 | 896,300 |
20/03/2024 | 0.53 | 0.64 | 0.51 | 0.56 | 17,377,318 | 10,208,859 |
19/03/2024 | 0.54 | 0.55 | 0.51 | 0.52 | 857,600 | 456,409 |
18/03/2024 | 0.53 | 0.54 | 0.52 | 0.54 | 624,601 | 332,167 |
15/03/2024 | 0.55 | 0.55 | 0.51 | 0.52 | 1,148,701 | 598,389 |
14/03/2024 | 0.50 | 0.56 | 0.50 | 0.54 | 1,812,688 | 967,842 |
13/03/2024 | 0.51 | 0.51 | 0.50 | 0.51 | 47,580 | 24,224 |
12/03/2024 | 0.50 | 0.51 | 0.50 | 0.51 | 112,021 | 56,014 |
11/03/2024 | 0.51 | 0.51 | 0.50 | 0.50 | 314,101 | 157,822 |
08/03/2024 | 0.51 | 0.52 | 0.51 | 0.52 | 52,576 | 26,869 |
07/03/2024 | 0.52 | 0.54 | 0.51 | 0.52 | 277,733 | 145,500 |
06/03/2024 | 0.51 | 0.54 | 0.51 | 0.52 | 1,239,700 | 651,610 |
05/03/2024 | 0.51 | 0.51 | 0.50 | 0.50 | 493,007 | 246,618 |
04/03/2024 | 0.49 | 0.51 | 0.49 | 0.51 | 426,894 | 211,805 |
01/03/2024 | 0.50 | 0.51 | 0.49 | 0.50 | 376,201 | 188,220 |
Remark : Volume from SET main board.