Historical price from Feb 01, 2024 to Mar 19, 2024
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (20/02/2024 to 05/03/2024) |
16.30 | 16.90 | 15.30 | 15.60 | 10,494,408 | 169,218,030 |
Previous 4 weeks (23/01/2024 to 19/02/2024) |
16.20 | 16.70 | 15.70 | 16.40 | 16,987,953 | 275,191,460 |
Daily Historical Data | ||||||
19/03/2024 | 16.20 | 16.20 | 16.10 | 16.20 | 1,758,436 | 28,390,140 |
18/03/2024 | 16.00 | 16.20 | 16.00 | 16.10 | 738,916 | 11,860,980 |
15/03/2024 | 16.00 | 16.10 | 15.80 | 16.00 | 1,665,046 | 26,585,370 |
14/03/2024 | 16.10 | 16.10 | 15.90 | 16.10 | 813,302 | 13,015,350 |
13/03/2024 | 16.00 | 16.20 | 15.90 | 16.10 | 1,693,188 | 27,262,640 |
12/03/2024 | 16.00 | 16.10 | 15.90 | 15.90 | 954,036 | 15,206,780 |
11/03/2024 | 16.10 | 16.10 | 15.90 | 15.90 | 225,627 | 3,603,540 |
08/03/2024 | 15.80 | 16.20 | 15.80 | 16.10 | 1,253,503 | 20,141,330 |
07/03/2024 | 15.80 | 15.90 | 15.70 | 15.80 | 589,322 | 9,277,900 |
06/03/2024 | 15.60 | 15.80 | 15.50 | 15.70 | 421,389 | 6,607,250 |
05/03/2024 | 15.50 | 15.70 | 15.30 | 15.60 | 622,860 | 9,660,410 |
04/03/2024 | 15.80 | 15.80 | 15.40 | 15.50 | 1,481,065 | 23,153,450 |
01/03/2024 | 16.40 | 16.40 | 15.70 | 15.80 | 3,731,641 | 59,277,900 |
29/02/2024 | 16.80 | 16.90 | 16.40 | 16.50 | 1,047,943 | 17,386,910 |
28/02/2024 | 16.70 | 16.80 | 16.50 | 16.80 | 490,422 | 8,155,620 |
27/02/2024 | 16.80 | 16.90 | 16.60 | 16.70 | 873,966 | 14,650,250 |
23/02/2024 | 16.50 | 16.80 | 16.30 | 16.80 | 1,105,797 | 18,360,190 |
22/02/2024 | 16.30 | 16.50 | 16.30 | 16.50 | 382,559 | 6,269,130 |
21/02/2024 | 16.20 | 16.30 | 16.20 | 16.30 | 313,172 | 5,088,110 |
20/02/2024 | 16.30 | 16.30 | 16.10 | 16.20 | 444,983 | 7,216,060 |
19/02/2024 | 16.30 | 16.40 | 16.20 | 16.40 | 270,197 | 4,402,160 |
16/02/2024 | 16.50 | 16.50 | 16.20 | 16.40 | 578,416 | 9,462,160 |
15/02/2024 | 16.40 | 16.50 | 16.30 | 16.50 | 379,905 | 6,242,880 |
14/02/2024 | 16.30 | 16.50 | 16.20 | 16.50 | 419,253 | 6,863,190 |
13/02/2024 | 16.40 | 16.50 | 16.30 | 16.30 | 415,423 | 6,809,870 |
12/02/2024 | 16.40 | 16.40 | 16.20 | 16.30 | 269,971 | 4,399,130 |
09/02/2024 | 16.20 | 16.30 | 16.20 | 16.30 | 350,865 | 5,705,760 |
08/02/2024 | 16.50 | 16.60 | 16.10 | 16.20 | 1,226,127 | 19,977,580 |
07/02/2024 | 16.60 | 16.70 | 16.40 | 16.50 | 2,060,742 | 34,044,860 |
06/02/2024 | 16.30 | 16.50 | 16.20 | 16.50 | 1,582,968 | 26,010,450 |
05/02/2024 | 16.10 | 16.30 | 16.10 | 16.30 | 644,904 | 10,456,970 |
02/02/2024 | 16.00 | 16.30 | 16.00 | 16.00 | 899,087 | 14,473,240 |
01/02/2024 | 16.10 | 16.10 | 15.80 | 15.90 | 1,301,540 | 20,762,660 |
Remark : Volume from SET main board.