Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jan 02, 2024 to Feb 29, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/02/2024 to 14/02/2024)
6.95 6.95 6.35 6.40 449,527 2,973,405
Previous 4 weeks
(04/01/2024 to 31/01/2024)
6.95 7.20 6.85 6.90 1,190,066 8,217,265
Daily Historical Data
29/02/2024 6.35 6.40 6.05 6.40 20,000 122,610
28/02/2024 6.15 6.50 6.15 6.40 1,200 7,640
27/02/2024 6.05 6.10 6.00 6.10 33,300 201,215
23/02/2024 6.15 6.15 6.00 6.05 474,100 2,850,665
22/02/2024 6.05 6.35 6.05 6.05 60,700 367,780
21/02/2024 6.10 6.20 6.05 6.05 82,304 500,795
20/02/2024 6.20 6.20 6.10 6.10 138,504 844,900
19/02/2024 6.25 6.30 6.20 6.20 101,205 627,870
16/02/2024 6.40 6.45 6.25 6.25 35,709 225,140
15/02/2024 6.40 6.40 6.30 6.30 55,500 350,660
14/02/2024 6.40 6.40 6.35 6.40 10,600 67,690
13/02/2024 6.45 6.45 6.40 6.40 23,500 150,775
12/02/2024 6.45 6.45 6.45 6.45 60,720 391,515
09/02/2024 6.55 6.60 6.45 6.45 39,700 257,630
08/02/2024 6.70 6.70 6.60 6.60 170,802 1,128,270
07/02/2024 6.70 6.70 6.65 6.65 24,601 164,790
06/02/2024 6.80 6.80 6.75 6.75 6,502 43,905
05/02/2024 6.80 6.80 6.75 6.80 14,202 96,010
02/02/2024 6.85 6.90 6.70 6.80 96,900 659,000
01/02/2024 6.95 6.95 6.85 6.85 2,000 13,820
31/01/2024 6.95 6.95 6.90 6.90 2,500 17,260
30/01/2024 6.95 7.05 6.90 7.05 3,000 20,765
29/01/2024 7.05 7.10 7.05 7.10 200 1,415
26/01/2024 7.05 7.05 6.90 6.90 218 1,395
25/01/2024 - - - - 0 0
24/01/2024 - - - - 0 0
23/01/2024 - - - - 0 0
22/01/2024 6.90 6.90 6.90 6.90 103 690
19/01/2024 7.00 7.00 6.85 6.90 3,001 20,775
18/01/2024 7.10 7.10 7.10 7.10 263 1,420
17/01/2024 7.00 7.00 7.00 7.00 201 1,400
16/01/2024 7.15 7.20 7.15 7.20 1,300 9,340
15/01/2024 7.15 7.15 7.15 7.15 3,500 25,025
12/01/2024 7.15 7.15 7.15 7.15 1,600 11,440
11/01/2024 6.85 7.15 6.85 7.15 279,806 1,917,005
10/01/2024 - - - - 0 0
09/01/2024 6.90 6.95 6.90 6.90 608,300 4,202,245
08/01/2024 6.90 6.90 6.90 6.90 510 3,450
05/01/2024 6.95 6.95 6.90 6.95 285,164 1,980,860
04/01/2024 6.95 6.95 6.95 6.95 400 2,780
03/01/2024 6.95 6.95 6.90 6.90 2,000 13,870
02/01/2024 7.00 7.00 6.95 6.95 6,000 41,790
Remark : Volume from SET main board.