Historical price From :
23 Aug 2023 To
17 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(18 Apr 2024 To 02 May 2024) |
7.05 | 7.20 | 6.95 | 7.15 | 282,810 | 1,997,615 |
|
Previous 4 weeks
(15 Mar 2024 To 17 Apr 2024) |
7.10 | 7.20 | 6.85 | 7.05 | 1,661,317 | 11,667,380 |
| Daily Historical Data | ||||||
| 17 May 2024 | 7.10 | 7.10 | 7.00 | 7.10 | 28,932 | 203,510 |
| 16 May 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 38,500 | 270,490 |
| 15 May 2024 | 7.05 | 7.10 | 6.95 | 7.10 | 141,745 | 992,275 |
| 14 May 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 15,832 | 112,550 |
| 13 May 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 26,100 | 184,935 |
| 10 May 2024 | 7.15 | 7.15 | 7.05 | 7.15 | 50,400 | 359,335 |
| 09 May 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 15,616 | 110,265 |
| 08 May 2024 | 7.10 | 7.15 | 7.10 | 7.10 | 7,516 | 53,340 |
| 07 May 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 8,318 | 58,615 |
| 03 May 2024 | 7.15 | 7.20 | 7.10 | 7.10 | 19,512 | 138,970 |
| 02 May 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 3,424 | 24,145 |
| 30 Apr 2024 | 7.15 | 7.20 | 7.15 | 7.15 | 2,517 | 17,885 |
| 29 Apr 2024 | 7.20 | 7.20 | 7.05 | 7.20 | 31,500 | 226,220 |
| 26 Apr 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 20,101 | 142,615 |
| 25 Apr 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 10,615 | 74,810 |
| 24 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 11,904 | 84,740 |
| 23 Apr 2024 | 7.10 | 7.15 | 7.10 | 7.10 | 18,900 | 134,380 |
| 22 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 56,000 | 397,235 |
| 19 Apr 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 44,000 | 308,330 |
| 18 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 83,849 | 587,255 |
| 17 Apr 2024 | 7.15 | 7.15 | 6.85 | 7.05 | 339,634 | 2,351,450 |
| 11 Apr 2024 | 7.10 | 7.20 | 7.10 | 7.15 | 29,100 | 206,820 |
| 10 Apr 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 24,214 | 171,140 |
| 09 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.05 | 33,721 | 237,360 |
| 05 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 322,500 | 2,273,380 |
| 04 Apr 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 88,700 | 624,235 |
| 03 Apr 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 31,533 | 222,850 |
| 02 Apr 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 6,100 | 43,215 |
| 01 Apr 2024 | 7.15 | 7.15 | 7.05 | 7.10 | 18,699 | 132,060 |
| 29 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 14,211 | 100,820 |
| 28 Mar 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 12,612 | 89,440 |
| 27 Mar 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 28,800 | 204,230 |
| 26 Mar 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 52,566 | 371,985 |
| 25 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 10,300 | 73,535 |
| 22 Mar 2024 | 7.05 | 7.15 | 7.05 | 7.15 | 297,012 | 2,097,975 |
| 21 Mar 2024 | 7.10 | 7.15 | 7.05 | 7.05 | 15,415 | 108,935 |
| 20 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.15 | 1,900 | 13,505 |
| 19 Mar 2024 | 7.00 | 7.15 | 7.00 | 7.15 | 304,797 | 2,133,750 |
| 18 Mar 2024 | 7.15 | 7.15 | 7.10 | 7.15 | 6,700 | 47,705 |
| 15 Mar 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 22,803 | 162,990 |
| 14 Mar 2024 | 6.95 | 7.20 | 6.95 | 7.05 | 642,107 | 4,502,115 |
| 13 Mar 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 35,066 | 248,720 |
| 12 Mar 2024 | 7.05 | 7.20 | 7.05 | 7.10 | 58,101 | 412,865 |
| 11 Mar 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 30,004 | 212,110 |
| 08 Mar 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 29,437 | 208,585 |
| 07 Mar 2024 | 7.10 | 7.15 | 7.10 | 7.10 | 20,100 | 142,910 |
| 06 Mar 2024 | 7.10 | 7.15 | 7.00 | 7.10 | 36,785 | 260,470 |
| 05 Mar 2024 | 6.95 | 7.10 | 6.95 | 7.05 | 29,800 | 209,145 |
| 04 Mar 2024 | 6.95 | 7.10 | 6.70 | 7.00 | 204,200 | 1,402,275 |
| 01 Mar 2024 | 6.95 | 7.05 | 6.00 | 7.00 | 1,395,220 | 4,831,730 |
| 29 Feb 2024 | 6.95 | 7.05 | 6.95 | 7.00 | 125,101 | 871,800 |
| 28 Feb 2024 | 6.95 | 6.95 | 6.85 | 6.85 | 44,684 | 307,975 |
| 27 Feb 2024 | 6.90 | 7.00 | 6.85 | 7.00 | 38,908 | 269,545 |
| 23 Feb 2024 | 7.05 | 7.05 | 6.95 | 7.00 | 13,100 | 91,765 |
| 22 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 11,405 | 79,800 |
| 21 Feb 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 10,400 | 72,345 |
| 20 Feb 2024 | 7.05 | 7.05 | 6.90 | 7.00 | 27,959 | 194,030 |
| 19 Feb 2024 | 7.05 | 7.10 | 6.70 | 7.05 | 88,505 | 615,035 |
| 16 Feb 2024 | 7.10 | 7.20 | 7.10 | 7.10 | 1,600 | 11,430 |
| 15 Feb 2024 | 7.05 | 7.15 | 7.00 | 7.15 | 13,000 | 92,215 |
| 14 Feb 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 100 | 715 |
| 13 Feb 2024 | 7.10 | 7.15 | 7.05 | 7.15 | 9,007 | 63,930 |
| 12 Feb 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 900 | 6,410 |
| 09 Feb 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 4,139 | 29,060 |
| 08 Feb 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 3,703 | 26,295 |
| 07 Feb 2024 | 7.10 | 7.10 | 7.00 | 7.10 | 24,720 | 173,940 |
| 06 Feb 2024 | 7.00 | 7.10 | 6.95 | 7.10 | 47,206 | 331,695 |
| 05 Feb 2024 | 7.05 | 7.05 | 6.90 | 6.90 | 19,001 | 132,175 |
| 02 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7,200 | 50,505 |
| 01 Feb 2024 | 7.05 | 7.15 | 6.95 | 7.05 | 27,166 | 190,640 |
| 31 Jan 2024 | 7.05 | 7.05 | 6.95 | 7.05 | 8,033 | 55,955 |
| 30 Jan 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 20,204 | 141,755 |
| 29 Jan 2024 | 7.15 | 7.15 | 7.00 | 7.10 | 1,511 | 10,635 |
| 26 Jan 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 40,600 | 283,825 |
| 25 Jan 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 78,000 | 546,675 |
| 24 Jan 2024 | 6.95 | 7.00 | 6.95 | 7.00 | 1,903 | 13,260 |
| 23 Jan 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 247,210 | 1,727,810 |
| 22 Jan 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 5,450 | 37,780 |
| 19 Jan 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 73,800 | 516,065 |
| 18 Jan 2024 | 6.90 | 7.10 | 6.90 | 7.00 | 17,069 | 118,485 |
| 17 Jan 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 6,803 | 47,690 |
| 16 Jan 2024 | 6.90 | 7.05 | 6.90 | 7.05 | 36,054 | 250,425 |
| 15 Jan 2024 | 7.05 | 7.05 | 6.95 | 7.00 | 15,500 | 108,500 |
| 12 Jan 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 4,001 | 28,150 |
| 11 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 1,000 | 7,000 |
| 10 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 1,101 | 7,700 |
| 09 Jan 2024 | 7.00 | 7.05 | 6.95 | 7.00 | 34,701 | 241,920 |
| 08 Jan 2024 | 6.95 | 7.00 | 6.95 | 6.95 | 29,700 | 206,825 |
| 05 Jan 2024 | 7.00 | 7.15 | 6.95 | 6.95 | 96,366 | 677,980 |
| 04 Jan 2024 | 6.95 | 7.15 | 6.95 | 7.15 | 87,703 | 617,245 |
| 03 Jan 2024 | 7.05 | 7.10 | 7.05 | 7.10 | 11,960 | 83,940 |
| 02 Jan 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 9,500 | 67,495 |
| 28 Dec 2023 | 6.95 | 7.10 | 6.95 | 7.10 | 22,300 | 157,465 |
| 27 Dec 2023 | 6.90 | 7.00 | 6.90 | 7.00 | 405,500 | 2,818,105 |
| 26 Dec 2023 | 6.90 | 7.00 | 6.85 | 7.00 | 163,957 | 1,132,650 |
| 25 Dec 2023 | 6.95 | 7.00 | 6.95 | 7.00 | 25,100 | 174,965 |
| 22 Dec 2023 | 7.00 | 7.00 | 6.90 | 7.00 | 35,800 | 248,535 |
| 21 Dec 2023 | 7.00 | 7.00 | 6.90 | 7.00 | 24,203 | 167,775 |
| 20 Dec 2023 | 7.00 | 7.00 | 6.90 | 6.90 | 60,600 | 421,830 |
| 19 Dec 2023 | 7.20 | 7.20 | 6.95 | 7.00 | 73,666 | 517,035 |
| 18 Dec 2023 | 7.15 | 7.20 | 7.05 | 7.20 | 63,508 | 454,110 |
| 15 Dec 2023 | 6.95 | 7.30 | 6.90 | 7.20 | 128,900 | 905,360 |
| 14 Dec 2023 | 6.95 | 7.25 | 6.95 | 7.10 | 104,700 | 737,305 |
| 13 Dec 2023 | 7.15 | 7.15 | 6.85 | 6.85 | 71,700 | 500,785 |
| 12 Dec 2023 | 7.35 | 7.35 | 7.15 | 7.15 | 46,703 | 336,800 |
| 08 Dec 2023 | 7.30 | 7.40 | 7.20 | 7.30 | 59,246 | 429,980 |
| 07 Dec 2023 | 7.10 | 7.30 | 7.00 | 7.30 | 140,104 | 1,004,585 |
| 06 Dec 2023 | 7.15 | 7.20 | 7.00 | 7.05 | 184,901 | 1,305,595 |
| 04 Dec 2023 | 7.10 | 7.20 | 7.10 | 7.20 | 32,005 | 228,550 |
| 01 Dec 2023 | 6.90 | 7.20 | 6.85 | 7.20 | 68,300 | 476,545 |
| 30 Nov 2023 | 6.95 | 7.20 | 6.90 | 6.95 | 87,801 | 611,120 |
| 29 Nov 2023 | 6.85 | 6.90 | 6.80 | 6.90 | 68,901 | 474,205 |
| 28 Nov 2023 | 7.00 | 7.10 | 6.85 | 6.90 | 204,900 | 1,415,990 |
| 27 Nov 2023 | 6.90 | 7.05 | 6.85 | 7.00 | 172,318 | 1,195,320 |
| 24 Nov 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 104,504 | 729,760 |
| 23 Nov 2023 | 7.10 | 7.50 | 7.00 | 7.05 | 78,859 | 560,290 |
| 22 Nov 2023 | 7.10 | 7.20 | 7.05 | 7.05 | 84,801 | 601,015 |
| 21 Nov 2023 | 7.05 | 7.10 | 6.95 | 7.10 | 127,870 | 899,365 |
| 20 Nov 2023 | 6.85 | 7.10 | 6.85 | 7.10 | 212,800 | 1,475,790 |
| 17 Nov 2023 | 6.75 | 6.85 | 6.75 | 6.85 | 99,400 | 678,970 |
| 16 Nov 2023 | 6.80 | 6.85 | 6.80 | 6.85 | 68,900 | 469,995 |
| 15 Nov 2023 | 6.70 | 6.85 | 6.70 | 6.85 | 176,500 | 1,198,035 |
| 14 Nov 2023 | 6.75 | 6.75 | 6.70 | 6.75 | 81,500 | 547,400 |
| 13 Nov 2023 | 6.75 | 6.80 | 6.70 | 6.75 | 124,078 | 834,770 |
| 10 Nov 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 110,800 | 749,905 |
| 09 Nov 2023 | 6.75 | 6.80 | 6.70 | 6.75 | 156,810 | 1,056,745 |
| 08 Nov 2023 | 6.80 | 6.80 | 6.70 | 6.75 | 145,600 | 980,350 |
| 07 Nov 2023 | 6.75 | 6.80 | 6.70 | 6.80 | 91,220 | 617,115 |
| 06 Nov 2023 | 6.75 | 6.80 | 6.70 | 6.80 | 58,800 | 398,780 |
| 03 Nov 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 125,400 | 846,155 |
| 02 Nov 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 43,606 | 295,230 |
| 01 Nov 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 76,400 | 515,450 |
| 31 Oct 2023 | 6.80 | 6.80 | 6.75 | 6.80 | 63,000 | 426,680 |
| 30 Oct 2023 | 6.75 | 6.85 | 6.70 | 6.80 | 79,833 | 540,540 |
| 27 Oct 2023 | 6.70 | 6.80 | 6.65 | 6.80 | 166,427 | 1,126,925 |
| 26 Oct 2023 | 6.75 | 6.80 | 6.65 | 6.75 | 139,100 | 933,190 |
| 25 Oct 2023 | 6.75 | 6.80 | 6.70 | 6.80 | 81,300 | 550,375 |
| 24 Oct 2023 | 6.75 | 6.80 | 6.65 | 6.80 | 163,866 | 1,102,375 |
| 20 Oct 2023 | 6.80 | 6.85 | 6.70 | 6.80 | 83,701 | 566,355 |
| 19 Oct 2023 | 6.80 | 6.85 | 6.75 | 6.85 | 34,000 | 231,915 |
| 18 Oct 2023 | 6.75 | 6.90 | 6.75 | 6.80 | 297,300 | 2,036,050 |
| 17 Oct 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 45,100 | 305,195 |
| 16 Oct 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 32,400 | 219,540 |
| 12 Oct 2023 | 6.85 | 6.85 | 6.65 | 6.75 | 261,608 | 1,769,455 |
| 11 Oct 2023 | 6.70 | 6.80 | 6.70 | 6.80 | 132,400 | 895,915 |
| 10 Oct 2023 | 6.85 | 6.90 | 6.65 | 6.70 | 114,400 | 767,165 |
| 09 Oct 2023 | 6.65 | 6.80 | 6.65 | 6.80 | 25,400 | 171,690 |
| 06 Oct 2023 | 6.70 | 6.80 | 6.65 | 6.75 | 125,400 | 841,550 |
| 05 Oct 2023 | 6.80 | 6.85 | 6.65 | 6.70 | 340,700 | 2,294,225 |
| 04 Oct 2023 | 6.75 | 6.80 | 6.65 | 6.75 | 147,000 | 987,790 |
| 03 Oct 2023 | 6.70 | 6.75 | 6.60 | 6.75 | 212,100 | 1,415,010 |
| 02 Oct 2023 | 6.75 | 6.75 | 6.65 | 6.70 | 594,636 | 3,956,085 |
| 29 Sep 2023 | 6.75 | 6.80 | 6.65 | 6.75 | 1,303,563 | 8,794,430 |
| 28 Sep 2023 | 6.75 | 6.75 | 6.65 | 6.70 | 121,700 | 813,850 |
| 27 Sep 2023 | 6.75 | 6.80 | 6.60 | 6.75 | 190,830 | 1,282,120 |
| 26 Sep 2023 | 6.70 | 6.75 | 6.60 | 6.75 | 207,414 | 1,386,530 |
| 25 Sep 2023 | 6.75 | 6.75 | 6.60 | 6.65 | 280,103 | 1,865,840 |
| 22 Sep 2023 | 6.70 | 6.75 | 6.65 | 6.75 | 291,100 | 1,946,605 |
| 21 Sep 2023 | 6.75 | 6.75 | 6.70 | 6.75 | 62,000 | 416,920 |
| 20 Sep 2023 | 6.70 | 6.75 | 6.65 | 6.75 | 82,100 | 549,125 |
| 19 Sep 2023 | 6.65 | 6.75 | 6.60 | 6.75 | 102,986 | 688,405 |
| 18 Sep 2023 | 6.70 | 6.75 | 6.60 | 6.60 | 103,910 | 688,650 |
| 15 Sep 2023 | 6.70 | 6.80 | 6.70 | 6.75 | 36,500 | 245,235 |
| 14 Sep 2023 | 6.75 | 6.80 | 6.70 | 6.80 | 41,500 | 281,450 |
| 13 Sep 2023 | 6.80 | 6.80 | 6.70 | 6.80 | 50,633 | 343,570 |
| 12 Sep 2023 | 6.65 | 6.80 | 6.55 | 6.80 | 107,600 | 717,520 |
| 11 Sep 2023 | 6.80 | 6.85 | 6.60 | 6.70 | 126,715 | 849,185 |
| 08 Sep 2023 | 6.85 | 6.85 | 6.75 | 6.85 | 66,433 | 452,780 |
| 07 Sep 2023 | 6.85 | 6.90 | 6.80 | 6.85 | 67,100 | 459,590 |
| 06 Sep 2023 | 6.85 | 6.85 | 6.65 | 6.85 | 235,060 | 1,599,330 |
| 05 Sep 2023 | 6.85 | 6.85 | 6.75 | 6.75 | 114,300 | 775,555 |
| 04 Sep 2023 | 6.95 | 6.95 | 6.85 | 6.85 | 92,239 | 633,330 |
| 01 Sep 2023 | 6.85 | 6.95 | 6.85 | 6.95 | 431,566 | 2,957,140 |
| 31 Aug 2023 | 6.85 | 6.85 | 6.80 | 6.85 | 73,041 | 498,110 |
| 30 Aug 2023 | 6.90 | 6.90 | 6.80 | 6.85 | 88,943 | 607,920 |
| 29 Aug 2023 | 6.90 | 6.95 | 6.85 | 6.90 | 33,372 | 229,570 |
| 28 Aug 2023 | 6.90 | 6.95 | 6.85 | 6.95 | 133,646 | 925,135 |
| 25 Aug 2023 | 6.90 | 6.95 | 6.90 | 6.95 | 177,201 | 1,224,260 |
| 24 Aug 2023 | 6.95 | 7.00 | 6.90 | 6.95 | 150,910 | 1,045,885 |
| 23 Aug 2023 | 6.95 | 6.95 | 6.85 | 6.95 | 157,444 | 1,087,815 |
Remark : Volume from SET main board.
