Historical price from Jan 03, 2023 to Feb 03, 2023
Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (09/01/2023 to 20/01/2023) |
14.40 | 14.50 | 13.10 | 13.90 | 38,093,134 | 523,733,350 |
Previous 4 weeks (08/12/2022 to 06/01/2023) |
13.00 | 14.30 | 12.30 | 14.30 | 65,517,730 | 869,875,570 |
Daily Historical Data | ||||||
03/02/2023 | 14.50 | 14.60 | 14.40 | 14.40 | 1,357,219 | 19,641,900 |
02/02/2023 | 14.60 | 14.60 | 14.40 | 14.40 | 961,131 | 13,887,570 |
01/02/2023 | 14.60 | 14.70 | 14.20 | 14.60 | 2,356,423 | 34,072,730 |
31/01/2023 | 14.60 | 14.60 | 14.30 | 14.60 | 5,140,373 | 74,333,730 |
30/01/2023 | 14.10 | 14.60 | 14.10 | 14.60 | 5,888,921 | 84,947,110 |
27/01/2023 | 14.30 | 14.40 | 14.20 | 14.20 | 2,686,436 | 38,375,910 |
26/01/2023 | 14.40 | 14.80 | 14.20 | 14.20 | 13,558,523 | 196,300,890 |
25/01/2023 | 13.80 | 14.10 | 13.80 | 14.00 | 2,123,073 | 29,708,820 |
24/01/2023 | 13.80 | 14.00 | 13.50 | 13.90 | 4,431,289 | 61,454,920 |
23/01/2023 | 14.00 | 14.10 | 13.70 | 13.70 | 2,748,233 | 38,038,500 |
20/01/2023 | 13.80 | 14.20 | 13.50 | 13.90 | 11,326,442 | 156,927,810 |
19/01/2023 | 13.20 | 13.80 | 13.20 | 13.80 | 5,090,577 | 69,180,200 |
18/01/2023 | 13.50 | 13.50 | 13.10 | 13.20 | 2,454,161 | 32,540,810 |
17/01/2023 | 13.40 | 13.50 | 13.30 | 13.40 | 1,028,546 | 13,779,660 |
16/01/2023 | 13.60 | 13.60 | 13.40 | 13.40 | 2,028,992 | 27,385,800 |
13/01/2023 | 13.90 | 13.90 | 13.50 | 13.50 | 3,032,435 | 41,347,540 |
12/01/2023 | 13.80 | 13.90 | 13.60 | 13.80 | 1,499,916 | 20,585,680 |
11/01/2023 | 13.90 | 14.00 | 13.60 | 13.80 | 1,733,093 | 23,834,320 |
10/01/2023 | 14.00 | 14.10 | 13.80 | 13.80 | 2,627,457 | 36,601,100 |
09/01/2023 | 14.40 | 14.50 | 13.70 | 14.00 | 7,271,515 | 101,550,430 |
06/01/2023 | 13.80 | 14.30 | 13.80 | 14.30 | 9,650,189 | 136,407,060 |
05/01/2023 | 13.30 | 13.90 | 13.10 | 13.70 | 6,433,542 | 87,653,180 |
04/01/2023 | 13.30 | 13.40 | 12.90 | 13.20 | 4,450,628 | 58,359,050 |
03/01/2023 | 13.60 | 13.60 | 13.20 | 13.20 | 2,736,938 | 36,350,170 |
Remark : Volume from SET main board.