Historical Price

Email This Print This TH
Filter Dates:
From / / To / /

Historical price from Apr 01, 2024 to May 20, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(19/04/2024 to 03/05/2024)
7.70 7.75 7.10 7.55 336,636 2,255,560
Previous 4 weeks
(18/03/2024 to 18/04/2024)
8.15 8.15 7.70 7.75 284,434 2,255,560
Daily Historical Data
20/05/2024 7.60 7.60 7.60 7.60 10,100 76,760
17/05/2024 7.55 7.65 7.55 7.60 14,400 109,130
16/05/2024 7.60 7.60 7.55 7.60 5,701 43,170
15/05/2024 7.60 7.65 7.60 7.65 6,301 48,185
14/05/2024 7.60 7.60 7.60 7.60 6,000 45,600
13/05/2024 7.65 7.65 7.55 7.60 16,100 122,695
10/05/2024 7.60 7.65 7.60 7.65 10,804 82,315
09/05/2024 7.65 7.65 7.65 7.65 3,200 24,480
08/05/2024 7.65 7.65 7.60 7.65 3,701 28,300
07/05/2024 7.60 7.65 7.60 7.65 24,800 188,490
03/05/2024 7.60 7.65 7.55 7.55 38,000 289,295
02/05/2024 7.60 7.60 7.60 7.60 43,004 326,800
30/04/2024 7.65 7.65 7.60 7.60 75,002 570,060
29/04/2024 7.60 7.65 7.60 7.65 20,310 154,290
26/04/2024 7.50 7.65 7.45 7.65 3,200 24,215
25/04/2024 7.55 7.65 7.10 7.50 83,602 624,725
24/04/2024 7.60 7.60 7.55 7.55 10,002 75,890
23/04/2024 7.55 7.60 7.55 7.55 25,000 188,880
22/04/2024 7.55 7.60 7.55 7.60 5,202 39,500
19/04/2024 7.70 7.75 7.50 7.60 33,314 253,710
18/04/2024 7.80 7.80 7.70 7.75 1,026 7,755
17/04/2024 7.85 7.85 7.70 7.70 12,100 93,540
11/04/2024 7.90 7.90 7.90 7.90 500 3,950
10/04/2024 7.90 7.90 7.90 7.90 2,501 19,750
09/04/2024 7.80 7.85 7.75 7.85 30,103 235,260
05/04/2024 7.75 7.80 7.75 7.80 5,601 43,440
04/04/2024 7.80 7.80 7.75 7.75 2,800 21,715
03/04/2024 7.80 7.85 7.80 7.80 22,700 177,070
02/04/2024 7.90 7.90 7.80 7.80 7,181 56,020
01/04/2024 7.95 7.95 7.90 7.90 3,801 30,160

Remark : Volume from SET main board.