Historical Price From 28 Aug 2024 To 21 Nov 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25/10/2024 To 07/11/2024) |
3.20 | 3.30 | 3.16 | 3.24 | 1,245,340 | 4,041,162 |
| Previous 4 weeks (25/09/2024 To 24/10/2024) |
3.34 | 3.46 | 3.18 | 3.20 | 4,713,798 | 15,578,568 |
| Daily Historical Data | ||||||
| 21/11/2024 | 3.02 | 3.06 | 3.02 | 3.06 | 29,803 | 90,790 |
| 20/11/2024 | 3.04 | 3.08 | 3.02 | 3.04 | 100,507 | 305,126 |
| 19/11/2024 | 3.02 | 3.06 | 3.00 | 3.04 | 349,183 | 1,050,858 |
| 18/11/2024 | 3.06 | 3.08 | 3.04 | 3.04 | 199,919 | 609,962 |
| 15/11/2024 | 3.16 | 3.16 | 2.98 | 3.06 | 1,749,809 | 5,314,882 |
| 14/11/2024 | 3.20 | 3.22 | 3.16 | 3.18 | 390,813 | 1,244,250 |
| 13/11/2024 | 3.20 | 3.22 | 3.18 | 3.18 | 292,705 | 935,652 |
| 12/11/2024 | 3.22 | 3.22 | 3.20 | 3.22 | 105,100 | 337,410 |
| 11/11/2024 | 3.22 | 3.24 | 3.20 | 3.22 | 195,550 | 628,732 |
| 08/11/2024 | 3.24 | 3.26 | 3.24 | 3.24 | 144,101 | 467,230 |
| 07/11/2024 | 3.26 | 3.28 | 3.22 | 3.24 | 167,400 | 542,494 |
| 06/11/2024 | 3.28 | 3.30 | 3.26 | 3.26 | 137,305 | 450,016 |
| 05/11/2024 | 3.30 | 3.30 | 3.28 | 3.28 | 138,015 | 452,834 |
| 04/11/2024 | 3.24 | 3.30 | 3.24 | 3.30 | 90,906 | 297,668 |
| 01/11/2024 | 3.26 | 3.28 | 3.24 | 3.28 | 122,240 | 399,388 |
| 31/10/2024 | 3.28 | 3.28 | 3.24 | 3.24 | 29,519 | 95,774 |
| 30/10/2024 | 3.22 | 3.28 | 3.22 | 3.24 | 117,915 | 383,484 |
| 29/10/2024 | 3.24 | 3.24 | 3.20 | 3.20 | 44,110 | 141,772 |
| 28/10/2024 | 3.20 | 3.24 | 3.16 | 3.22 | 200,300 | 641,592 |
| 25/10/2024 | 3.20 | 3.24 | 3.20 | 3.20 | 197,630 | 636,140 |
| 24/10/2024 | 3.26 | 3.26 | 3.18 | 3.20 | 168,716 | 542,544 |
| 22/10/2024 | 3.26 | 3.28 | 3.24 | 3.26 | 85,007 | 276,996 |
| 21/10/2024 | 3.30 | 3.32 | 3.26 | 3.28 | 153,505 | 502,652 |
| 18/10/2024 | 3.32 | 3.32 | 3.26 | 3.32 | 202,808 | 668,162 |
| 17/10/2024 | 3.32 | 3.32 | 3.28 | 3.28 | 150,820 | 497,800 |
| 16/10/2024 | 3.28 | 3.30 | 3.28 | 3.30 | 309,800 | 1,018,442 |
| 15/10/2024 | 3.26 | 3.28 | 3.26 | 3.28 | 36,307 | 118,764 |
| 11/10/2024 | 3.28 | 3.30 | 3.26 | 3.28 | 96,512 | 316,040 |
| 10/10/2024 | 3.34 | 3.34 | 3.26 | 3.26 | 576,801 | 1,906,286 |
| 09/10/2024 | 3.28 | 3.34 | 3.26 | 3.30 | 320,372 | 1,056,080 |
| 08/10/2024 | 3.26 | 3.30 | 3.26 | 3.26 | 24,205 | 79,010 |
| 07/10/2024 | 3.26 | 3.30 | 3.24 | 3.30 | 156,700 | 511,614 |
| 04/10/2024 | 3.28 | 3.30 | 3.26 | 3.30 | 320,477 | 1,048,066 |
| 03/10/2024 | 3.32 | 3.32 | 3.26 | 3.28 | 277,202 | 911,736 |
| 02/10/2024 | 3.30 | 3.32 | 3.28 | 3.30 | 246,601 | 815,170 |
| 01/10/2024 | 3.30 | 3.32 | 3.28 | 3.30 | 150,107 | 494,042 |
| 30/09/2024 | 3.34 | 3.34 | 3.28 | 3.30 | 204,804 | 677,802 |
| 27/09/2024 | 3.30 | 3.34 | 3.30 | 3.34 | 310,101 | 1,029,454 |
| 26/09/2024 | 3.44 | 3.44 | 3.32 | 3.32 | 579,322 | 1,935,334 |
| 25/09/2024 | 3.34 | 3.46 | 3.34 | 3.44 | 343,631 | 1,172,574 |
| 24/09/2024 | 3.40 | 3.42 | 3.30 | 3.36 | 1,000,495 | 3,373,298 |
| 23/09/2024 | 3.52 | 3.58 | 3.40 | 3.40 | 614,541 | 2,153,508 |
| 20/09/2024 | 3.52 | 3.56 | 3.52 | 3.52 | 740,710 | 2,621,478 |
| 19/09/2024 | 3.40 | 3.50 | 3.40 | 3.48 | 2,086,550 | 7,248,478 |
| 18/09/2024 | 3.30 | 3.44 | 3.30 | 3.38 | 666,001 | 2,260,136 |
| 17/09/2024 | 3.18 | 3.36 | 3.16 | 3.30 | 1,074,411 | 3,492,662 |
| 16/09/2024 | 3.12 | 3.22 | 3.12 | 3.16 | 1,118,214 | 3,544,506 |
| 13/09/2024 | 3.12 | 3.14 | 3.08 | 3.08 | 668,934 | 2,075,798 |
| 12/09/2024 | 3.14 | 3.14 | 3.08 | 3.08 | 624,749 | 1,940,242 |
| 11/09/2024 | 3.14 | 3.18 | 3.12 | 3.12 | 387,600 | 1,219,856 |
| 10/09/2024 | 3.12 | 3.16 | 3.12 | 3.14 | 246,113 | 772,506 |
| 09/09/2024 | 3.12 | 3.14 | 3.08 | 3.10 | 301,679 | 937,206 |
| 06/09/2024 | 3.16 | 3.16 | 3.08 | 3.14 | 731,788 | 2,275,574 |
| 05/09/2024 | 3.14 | 3.18 | 3.14 | 3.16 | 227,073 | 716,484 |
| 04/09/2024 | 3.16 | 3.18 | 3.16 | 3.16 | 76,101 | 240,686 |
| 03/09/2024 | 3.16 | 3.18 | 3.14 | 3.14 | 168,700 | 532,970 |
| 02/09/2024 | 3.20 | 3.22 | 3.12 | 3.12 | 368,897 | 1,169,922 |
| 30/08/2024 | 3.16 | 3.20 | 3.16 | 3.20 | 326,337 | 1,040,202 |
| 29/08/2024 | 3.18 | 3.20 | 3.16 | 3.16 | 199,908 | 635,308 |
| 28/08/2024 | 3.18 | 3.20 | 3.16 | 3.18 | 101,319 | 321,246 |
Remark : Volume from SET main board.