ราคาย้อนหลัง จาก 29 Jan 2024 - To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 March 2024 To 09 April 2024) |
1.83 | 1.86 | 1.69 | 1.74 | 47,207,781 | 84,084,557 |
| Previous 4 weeks (27 February 2024 To 25 March 2024) |
1.84 | 2.02 | 1.67 | 1.81 | 345,980,860 | 647,117,325 |
| Daily Historical Data | ||||||
| 26 April 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 650,500 | 1,112,514 |
| 25 April 2024 | 1.70 | 1.72 | 1.68 | 1.70 | 864,390 | 1,469,619 |
| 24 April 2024 | 1.71 | 1.71 | 1.68 | 1.69 | 1,437,301 | 2,441,984 |
| 23 April 2024 | 1.67 | 1.71 | 1.66 | 1.68 | 1,500,101 | 2,528,495 |
| 22 April 2024 | 1.62 | 1.66 | 1.62 | 1.66 | 2,223,405 | 3,644,523 |
| 19 April 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 10,182,302 | 16,665,901 |
| 18 April 2024 | 1.73 | 1.74 | 1.71 | 1.71 | 1,714,902 | 2,955,221 |
| 17 April 2024 | 1.74 | 1.74 | 1.71 | 1.72 | 2,941,023 | 5,065,193 |
| 11 April 2024 | 1.77 | 1.79 | 1.75 | 1.77 | 2,224,554 | 3,932,743 |
| 10 April 2024 | 1.73 | 1.78 | 1.73 | 1.76 | 5,225,300 | 9,216,634 |
| 09 April 2024 | 1.71 | 1.75 | 1.70 | 1.74 | 3,337,023 | 5,780,134 |
| 05 April 2024 | 1.71 | 1.71 | 1.69 | 1.71 | 2,601,835 | 4,433,405 |
| 04 April 2024 | 1.74 | 1.75 | 1.69 | 1.71 | 4,552,653 | 7,765,518 |
| 03 April 2024 | 1.76 | 1.78 | 1.74 | 1.74 | 3,607,810 | 6,339,426 |
| 02 April 2024 | 1.80 | 1.80 | 1.73 | 1.77 | 8,620,301 | 15,252,125 |
| 01 April 2024 | 1.81 | 1.82 | 1.79 | 1.80 | 2,259,545 | 4,079,105 |
| 29 March 2024 | 1.82 | 1.84 | 1.79 | 1.80 | 4,891,004 | 8,911,719 |
| 28 March 2024 | 1.81 | 1.86 | 1.81 | 1.82 | 7,019,304 | 12,875,888 |
| 27 March 2024 | 1.81 | 1.82 | 1.79 | 1.80 | 5,172,200 | 9,321,143 |
| 26 March 2024 | 1.83 | 1.84 | 1.79 | 1.80 | 5,146,106 | 9,326,094 |
| 25 March 2024 | 1.87 | 1.97 | 1.78 | 1.81 | 46,925,309 | 88,027,539 |
| 22 March 2024 | 1.90 | 1.91 | 1.84 | 1.86 | 11,130,503 | 20,857,901 |
| 21 March 2024 | 1.80 | 1.93 | 1.80 | 1.91 | 30,728,126 | 58,178,590 |
| 20 March 2024 | 1.80 | 1.81 | 1.75 | 1.78 | 8,774,581 | 15,574,797 |
| 19 March 2024 | 1.81 | 1.81 | 1.77 | 1.77 | 5,056,201 | 9,027,787 |
| 18 March 2024 | 1.77 | 1.83 | 1.77 | 1.81 | 11,269,591 | 20,293,103 |
| 15 March 2024 | 1.77 | 1.80 | 1.75 | 1.77 | 8,124,875 | 14,408,677 |
| 14 March 2024 | 1.91 | 1.97 | 1.74 | 1.77 | 42,779,830 | 78,312,224 |
| 13 March 2024 | 1.92 | 1.97 | 1.89 | 1.91 | 10,018,223 | 19,327,004 |
| 12 March 2024 | 1.98 | 2.02 | 1.92 | 1.93 | 22,437,102 | 43,785,237 |
| 11 March 2024 | 1.89 | 1.98 | 1.89 | 1.96 | 24,549,933 | 47,673,894 |
| 08 March 2024 | 1.76 | 2.00 | 1.76 | 1.93 | 76,968,528 | 149,544,135 |
| 07 March 2024 | 1.74 | 1.76 | 1.74 | 1.75 | 6,380,902 | 11,147,127 |
| 06 March 2024 | 1.70 | 1.74 | 1.67 | 1.73 | 3,975,916 | 6,819,775 |
| 05 March 2024 | 1.70 | 1.73 | 1.68 | 1.69 | 4,593,984 | 7,798,360 |
| 04 March 2024 | 1.75 | 1.75 | 1.67 | 1.69 | 5,246,415 | 8,957,774 |
| 01 March 2024 | 1.78 | 1.78 | 1.71 | 1.71 | 4,143,400 | 7,177,128 |
| 29 February 2024 | 1.74 | 1.78 | 1.70 | 1.74 | 13,285,001 | 22,931,997 |
| 28 February 2024 | 1.82 | 1.83 | 1.77 | 1.79 | 4,195,500 | 7,548,338 |
| 27 February 2024 | 1.84 | 1.84 | 1.78 | 1.80 | 5,396,940 | 9,725,938 |
| 23 February 2024 | 1.89 | 1.89 | 1.79 | 1.84 | 9,875,558 | 18,100,577 |
| 22 February 2024 | 1.88 | 1.91 | 1.87 | 1.87 | 8,581,160 | 16,243,545 |
| 21 February 2024 | 1.91 | 1.92 | 1.85 | 1.88 | 8,133,954 | 15,345,604 |
| 20 February 2024 | 1.88 | 1.92 | 1.86 | 1.89 | 7,404,801 | 13,983,887 |
| 19 February 2024 | 1.86 | 1.91 | 1.85 | 1.88 | 5,714,006 | 10,791,907 |
| 16 February 2024 | 1.92 | 1.92 | 1.84 | 1.86 | 9,342,035 | 17,447,253 |
| 15 February 2024 | 1.90 | 1.94 | 1.88 | 1.89 | 9,436,373 | 18,050,514 |
| 14 February 2024 | 1.92 | 1.93 | 1.89 | 1.89 | 9,237,402 | 17,653,434 |
| 13 February 2024 | 1.81 | 1.96 | 1.81 | 1.95 | 34,425,649 | 65,928,605 |
| 12 February 2024 | 1.82 | 1.82 | 1.78 | 1.80 | 3,084,000 | 5,541,854 |
| 09 February 2024 | 1.74 | 1.83 | 1.73 | 1.80 | 6,446,106 | 11,587,920 |
| 08 February 2024 | 1.78 | 1.78 | 1.72 | 1.74 | 4,446,405 | 7,775,285 |
| 07 February 2024 | 1.76 | 1.81 | 1.75 | 1.76 | 13,405,800 | 23,827,316 |
| 06 February 2024 | 1.70 | 1.78 | 1.70 | 1.75 | 14,301,478 | 24,985,810 |
| 05 February 2024 | 1.70 | 1.70 | 1.67 | 1.70 | 5,267,451 | 8,875,178 |
| 02 February 2024 | 1.66 | 1.71 | 1.66 | 1.70 | 3,852,602 | 6,529,617 |
| 01 February 2024 | 1.63 | 1.70 | 1.63 | 1.65 | 6,407,008 | 10,705,607 |
| 31 January 2024 | 1.67 | 1.67 | 1.61 | 1.63 | 5,066,809 | 8,283,843 |
| 30 January 2024 | 1.63 | 1.67 | 1.63 | 1.65 | 5,656,471 | 9,343,863 |
| 29 January 2024 | 1.64 | 1.67 | 1.61 | 1.63 | 9,004,816 | 14,717,526 |
Remark:
Volume from SET main board.
