Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

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

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(21/11/2024 to 04/12/2024)
7.11 8.00 6.96 7.90 2,537,682 19,671,235
Previous 4 weeks
(24/10/2024 to 20/11/2024)
7.46 7.71 7.11 7.11 68,962 506,715
Daily Historical Data
20/12/2024 7.55 7.55 7.50 7.50 3,508 26,370
19/12/2024 7.50 7.50 7.50 7.50 4,300 32,250
18/12/2024 7.60 7.60 7.50 7.60 5,100 38,290
17/12/2024 7.55 7.55 7.50 7.50 83,609 627,075
16/12/2024 7.55 7.55 7.55 7.55 8,900 67,195
13/12/2024 7.65 7.65 7.65 7.65 100 765
12/12/2024 7.65 7.65 7.60 7.60 400 3,050
11/12/2024 7.60 7.60 7.60 7.60 4,300 32,680
09/12/2024 - - - - 0 0
06/12/2024 7.75 7.75 7.60 7.60 3,600 27,525
04/12/2024 7.90 7.90 7.85 7.90 7,804 61,610
03/12/2024 7.70 8.00 7.55 8.00 16,200 127,305
02/12/2024 7.50 7.65 7.50 7.65 12,800 96,245
29/11/2024 7.55 7.55 7.55 7.55 10,000 75,500
28/11/2024 7.70 7.70 7.50 7.50 80,900 608,135
27/11/2024 7.55 7.85 7.20 7.75 2,297,500 17,872,120
26/11/2024 7.10 7.65 7.05 7.55 79,800 598,255
25/11/2024 7.16 7.16 7.11 7.16 20,215 144,515
22/11/2024 7.06 7.16 7.01 7.16 1,910 13,545
21/11/2024 7.11 7.11 6.96 7.01 10,553 74,005
20/11/2024 7.16 7.21 7.11 7.11 5,126 36,925
19/11/2024 7.26 7.26 7.16 7.16 8,952 64,625
18/11/2024 7.31 7.31 7.26 7.26 805 5,870
15/11/2024 - - - - 0 0
14/11/2024 7.31 7.31 7.31 7.31 302 2,205
13/11/2024 - - - - 0 0
12/11/2024 - - - - 0 0
11/11/2024 7.31 7.31 7.31 7.31 704 5,145
08/11/2024 7.41 7.51 7.36 7.36 3,819 28,155
07/11/2024 7.56 7.56 7.41 7.41 1,007 7,555
06/11/2024 7.51 7.71 7.51 7.71 7,137 53,805
05/11/2024 - - - - 0 0
04/11/2024 7.36 7.66 7.36 7.61 4,623 34,520
01/11/2024 7.41 7.41 7.26 7.26 1,307 9,605
Remark : Volume from SET main board.