Historical Price

Filter Dates:
From / / To / /

Historical price from May 02, 2024 to Jun 21, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(24/05/2024 to 07/06/2024)
0.76 0.82 0.69 0.72 2,831,003 6,568,599
Previous 4 weeks
(23/04/2024 to 23/05/2024)
0.82 0.89 0.76 0.76 8,135,326 6,568,599
Daily Historical Data
21/06/2024 0.75 0.76 0.74 0.76 550,100 417,476
20/06/2024 0.76 0.79 0.75 0.75 144,123 111,057
19/06/2024 0.72 0.76 0.72 0.76 112,500 82,597
18/06/2024 0.76 0.77 0.73 0.77 139,130 105,667
17/06/2024 0.71 0.75 0.71 0.75 131,100 95,885
14/06/2024 0.75 0.75 0.71 0.75 135,900 101,067
13/06/2024 0.75 0.75 0.71 0.71 264,105 191,815
12/06/2024 0.75 0.76 0.72 0.72 121,600 88,051
11/06/2024 0.70 0.75 0.70 0.75 197,800 144,832
10/06/2024 0.69 0.76 0.69 0.70 98,500 68,895
07/06/2024 0.69 0.73 0.69 0.72 78,300 55,873
06/06/2024 0.76 0.76 0.69 0.69 654,101 469,169
05/06/2024 0.78 0.78 0.73 0.77 956,600 725,786
04/06/2024 0.79 0.79 0.78 0.78 163,600 127,628
31/05/2024 0.78 0.80 0.78 0.79 11,400 8,907
30/05/2024 0.80 0.80 0.78 0.78 322,402 254,361
29/05/2024 0.82 0.82 0.79 0.79 64,100 51,996
28/05/2024 0.79 0.79 0.79 0.79 75,600 59,724
27/05/2024 0.79 0.81 0.78 0.79 271,500 214,403
24/05/2024 0.76 0.79 0.76 0.78 233,400 182,630
23/05/2024 0.77 0.80 0.76 0.76 884,700 676,725
21/05/2024 0.79 0.79 0.77 0.78 452,100 353,460
20/05/2024 0.80 0.80 0.78 0.78 349,800 276,094
17/05/2024 0.80 0.81 0.79 0.80 318,000 254,399
16/05/2024 0.81 0.82 0.80 0.80 567,248 456,990
15/05/2024 0.81 0.82 0.81 0.82 415,501 336,705
14/05/2024 0.82 0.85 0.82 0.82 845,850 697,857
13/05/2024 0.84 0.85 0.82 0.82 213,700 175,507
10/05/2024 0.82 0.86 0.80 0.84 342,200 278,931
09/05/2024 0.85 0.87 0.81 0.84 845,601 703,818
08/05/2024 0.84 0.86 0.81 0.84 218,401 179,012
07/05/2024 0.80 0.87 0.80 0.84 236,200 199,469
03/05/2024 0.84 0.84 0.78 0.80 349,600 278,246
02/05/2024 0.85 0.85 0.80 0.82 182,200 149,994

Remark : Volume from SET main board.