Sitemap
|
Careers
|

Historical Price

Filter Dates:
From / / To / /

Historical price from Oct 01, 2024 to Nov 20, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/10/2024 to 06/11/2024)		 0.90 0.91 0.84 0.89 955,387 7,636,611
Previous 4 weeks
(24/09/2024 to 22/10/2024)		 0.97 1.02 0.89 0.91 7,923,347 7,636,611
Daily Historical Data
20/11/2024 0.81 0.81 0.79 0.80 59,700 48,351
19/11/2024 0.80 0.82 0.79 0.82 179,200 143,341
18/11/2024 0.79 0.80 0.78 0.79 88,600 69,195
15/11/2024 0.79 0.81 0.77 0.81 398,400 310,026
14/11/2024 0.80 0.84 0.76 0.81 238,300 189,048
13/11/2024 0.79 0.86 0.75 0.84 15,300 12,034
12/11/2024 0.85 0.85 0.80 0.81 144,300 119,158
11/11/2024 0.85 0.89 0.85 0.85 164,100 140,546
08/11/2024 0.86 0.86 0.86 0.86 8,200 7,052
07/11/2024 0.86 0.89 0.86 0.86 50,900 43,814
06/11/2024 0.89 0.89 0.89 0.89 100 89
05/11/2024 0.86 0.88 0.84 0.88 71,601 61,177
04/11/2024 0.85 0.88 0.85 0.85 32,102 27,288
01/11/2024 0.86 0.88 0.85 0.85 137,000 117,857
31/10/2024 0.86 0.88 0.86 0.86 33,000 28,601
30/10/2024 0.89 0.89 0.85 0.85 12,582 10,718
29/10/2024 0.85 0.89 0.85 0.86 27,800 24,166
28/10/2024 0.87 0.90 0.85 0.85 379,000 327,639
25/10/2024 0.91 0.91 0.88 0.88 145,002 128,823
24/10/2024 0.90 0.91 0.89 0.89 117,200 105,338
22/10/2024 0.90 0.93 0.89 0.91 350,000 314,884
21/10/2024 0.92 0.95 0.92 0.93 51,708 48,082
18/10/2024 0.92 0.95 0.92 0.92 76,100 70,520
17/10/2024 0.95 0.95 0.94 0.94 37,800 35,785
16/10/2024 0.93 0.95 0.92 0.95 32,800 30,193
15/10/2024 0.95 0.97 0.90 0.94 223,900 206,744
11/10/2024 0.94 0.96 0.92 0.95 226,806 212,119
10/10/2024 0.96 0.96 0.93 0.94 14,200 13,351
09/10/2024 0.96 0.96 0.95 0.96 154,800 147,168
08/10/2024 0.96 0.99 0.96 0.96 633,200 613,181
07/10/2024 0.97 0.97 0.96 0.96 351,591 338,440
04/10/2024 0.94 1.01 0.93 0.96 1,053,732 1,021,871
03/10/2024 0.95 0.96 0.94 0.94 281,032 267,134
02/10/2024 0.97 0.99 0.95 0.96 500,900 483,415
01/10/2024 1.00 1.02 0.96 0.97 800,200 788,917

Remark : Volume from SET main board.