Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from May 02, 2024 to Jun 25, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(28/05/2024 to 11/06/2024)
5.95 6.25 5.90 6.00 5,240,601 32,144,945
Previous 4 weeks
(25/04/2024 to 27/05/2024)
6.21 6.26 5.90 5.95 5,786,059 35,528,450
Daily Historical Data
25/06/2024 5.90 5.90 5.80 5.85 100,300 586,750
24/06/2024 5.90 5.90 5.90 5.90 24,000 141,600
21/06/2024 5.80 5.90 5.80 5.90 14,100 81,790
20/06/2024 5.90 5.90 5.90 5.90 501 2,950
19/06/2024 5.90 5.90 5.90 5.90 1,000,002 5,900,000
18/06/2024 5.90 5.90 5.90 5.90 346,300 2,043,170
17/06/2024 5.90 5.90 5.90 5.90 2,722,500 16,062,750
14/06/2024 5.90 5.90 5.90 5.90 6,700 39,530
13/06/2024 5.95 5.95 5.85 5.90 3,068,500 18,061,170
12/06/2024 6.05 6.10 6.00 6.00 2,062,300 12,390,800
11/06/2024 6.05 6.05 6.00 6.00 871,900 5,232,335
10/06/2024 6.10 6.10 6.10 6.10 1,700 10,370
07/06/2024 6.20 6.20 6.10 6.10 2,050,701 12,603,815
06/06/2024 6.15 6.25 6.15 6.20 2,003,500 12,421,795
05/06/2024 6.10 6.20 6.10 6.20 6,400 39,565
04/06/2024 6.05 6.20 6.05 6.20 14,900 92,355
31/05/2024 6.10 6.10 6.00 6.10 40,100 243,610
30/05/2024 - - - - 0 0
29/05/2024 5.90 6.20 5.90 6.20 251,400 1,501,100
28/05/2024 - - - - 0 0
27/05/2024 5.95 5.95 5.90 5.95 205,501 1,217,830
24/05/2024 6.00 6.00 5.95 6.00 12,900 77,370
23/05/2024 6.16 6.26 6.16 6.21 2,013,329 12,507,405
21/05/2024 6.16 6.26 6.11 6.16 1,571,678 9,739,930
20/05/2024 6.06 6.11 6.06 6.11 403,631 2,450,530
17/05/2024 6.02 6.06 6.02 6.02 571,803 3,441,925
16/05/2024 6.02 6.02 6.02 6.02 33,896 203,885
15/05/2024 5.97 6.06 5.97 6.06 76,240 456,115
14/05/2024 6.06 6.06 6.02 6.06 302 1,825
13/05/2024 6.06 6.06 6.02 6.06 2,112 12,805
10/05/2024 6.06 6.06 6.02 6.02 76,844 462,245
09/05/2024 6.02 6.06 6.02 6.06 1,106 6,660
08/05/2024 6.06 6.06 6.02 6.06 64,975 391,410
07/05/2024 6.06 6.06 6.06 6.06 565,064 3,426,980
03/05/2024 6.21 6.21 5.97 6.06 70,809 426,530
02/05/2024 6.21 6.21 6.02 6.06 93,339 566,675
Remark : Volume from SET main board.