Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 22, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(26/01/2024 to 08/02/2024)
15.00 15.70 14.60 15.20 22,507,625 342,510,060
Previous 4 weeks
(27/12/2023 to 25/01/2024)
15.30 15.80 14.20 15.00 53,322,945 814,455,720
Daily Historical Data
22/02/2024 15.50 15.90 15.30 15.80 7,151,871 111,601,140
21/02/2024 15.70 15.70 15.30 15.30 3,430,652 53,004,590
20/02/2024 15.40 15.70 15.10 15.60 4,944,647 76,327,370
19/02/2024 15.90 15.90 15.30 15.40 5,117,156 79,313,460
16/02/2024 15.80 16.10 15.80 15.90 1,581,810 25,202,680
15/02/2024 16.00 16.20 15.80 15.90 3,868,751 61,851,670
14/02/2024 15.90 16.30 15.80 16.00 3,422,450 55,148,940
13/02/2024 16.10 16.20 15.90 16.00 3,235,043 51,812,880
12/02/2024 15.80 16.30 15.70 16.10 5,962,804 95,591,560
09/02/2024 15.20 15.80 15.20 15.80 5,129,377 80,118,170
08/02/2024 15.50 15.50 15.10 15.20 1,647,681 25,213,470
07/02/2024 15.70 15.70 15.40 15.40 1,813,900 28,118,590
06/02/2024 15.30 15.70 15.30 15.70 4,341,539 67,406,130
05/02/2024 15.30 15.60 15.10 15.40 3,996,585 61,659,220
02/02/2024 14.90 15.30 14.90 15.20 3,777,844 57,080,620
01/02/2024 14.70 14.90 14.60 14.60 1,312,067 19,319,430
31/01/2024 14.90 15.00 14.60 14.70 1,670,221 24,622,800
30/01/2024 15.00 15.20 14.90 14.90 1,911,666 28,742,690
29/01/2024 14.80 15.10 14.80 14.90 1,302,922 19,515,480
26/01/2024 15.00 15.10 14.60 14.60 733,200 10,831,630
25/01/2024 14.90 15.10 14.70 15.00 1,080,125 16,149,330
24/01/2024 14.40 15.10 14.30 14.90 2,392,858 35,498,050
23/01/2024 14.80 14.90 14.20 14.50 1,233,141 17,911,670
22/01/2024 14.90 15.00 14.70 14.80 955,049 14,156,150
19/01/2024 14.90 15.30 14.90 15.00 2,254,124 34,064,530
18/01/2024 14.90 15.10 14.80 14.90 842,932 12,561,270
17/01/2024 15.10 15.20 14.80 14.90 1,741,910 26,086,450
16/01/2024 15.10 15.20 15.00 15.10 831,201 12,541,990
15/01/2024 15.20 15.40 15.10 15.10 1,152,902 17,571,420
12/01/2024 15.20 15.30 15.00 15.20 1,976,605 29,948,640
11/01/2024 15.40 15.50 15.10 15.30 3,394,304 51,937,220
10/01/2024 15.50 15.70 15.30 15.30 4,995,239 77,429,290
09/01/2024 15.20 15.60 15.20 15.50 3,092,739 47,816,780
08/01/2024 15.10 15.20 14.90 15.10 1,779,085 26,780,750
05/01/2024 15.40 15.40 15.10 15.20 1,248,284 18,976,500
04/01/2024 15.20 15.40 15.10 15.30 2,196,619 33,448,630
03/01/2024 15.40 15.70 15.00 15.20 7,902,134 119,940,280
02/01/2024 15.70 15.70 15.30 15.30 2,725,503 41,930,410
Remark : Volume from SET main board.