Historical Price
Filter Dates:
Historical Price from
To
| Date | Open | High | Low | Close | Volume (Shares) | Value Baht |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( To ) |
8.75 | 9.45 | 8.05 | 8.45 | 63,146,894 | 554,626,010 |
| Previous 4 weeks ( To ) |
10.00 | 10.20 | 8.60 | 8.70 | 84,346,969 | 778,665,765 |
| Daily Historical Data | ||||||
| 30 January 2025 | 8.15 | 8.15 | 7.95 | 7.95 | 3,116,069 | 25,021,425 |
| 29 January 2025 | 8.25 | 8.25 | 8.05 | 8.05 | 2,858,970 | 23,268,395 |
| 28 January 2025 | 8.20 | 8.30 | 8.15 | 8.25 | 2,077,771 | 17,069,550 |
| 27 January 2025 | 8.25 | 8.30 | 8.20 | 8.20 | 2,000,044 | 16,488,470 |
| 24 January 2025 | 8.30 | 8.35 | 8.25 | 8.25 | 2,579,662 | 21,379,355 |
| 23 January 2025 | 8.55 | 8.55 | 8.20 | 8.25 | 3,965,668 | 33,262,085 |
| 22 January 2025 | 8.45 | 8.70 | 8.45 | 8.55 | 4,173,255 | 35,852,630 |
| 21 January 2025 | 8.75 | 8.80 | 8.40 | 8.45 | 8,444,539 | 72,258,490 |
| 20 January 2025 | 8.25 | 8.80 | 8.25 | 8.70 | 7,697,398 | 66,396,025 |
| 17 January 2025 | 8.45 | 8.55 | 8.20 | 8.20 | 3,223,374 | 26,946,740 |
| 16 January 2025 | 8.55 | 8.60 | 8.25 | 8.45 | 4,412,871 | 37,216,405 |
| 15 January 2025 | 8.25 | 8.55 | 8.20 | 8.50 | 3,346,116 | 28,109,710 |
| 14 January 2025 | 8.05 | 8.40 | 8.05 | 8.15 | 8,392,771 | 68,986,930 |
| 13 January 2025 | 8.80 | 8.80 | 8.30 | 8.35 | 10,000,711 | 85,518,520 |
| 10 January 2025 | 8.95 | 9.05 | 8.80 | 8.90 | 2,961,028 | 26,417,395 |
| 09 January 2025 | 9.05 | 9.15 | 8.85 | 9.00 | 8,962,055 | 80,595,775 |
| 08 January 2025 | 9.25 | 9.35 | 8.95 | 9.05 | 4,895,796 | 44,613,445 |
| 07 January 2025 | 8.85 | 9.45 | 8.85 | 9.30 | 12,587,334 | 116,353,605 |
| 06 January 2025 | 8.80 | 8.95 | 8.65 | 8.85 | 4,516,153 | 39,791,165 |
| 03 January 2025 | 8.75 | 8.90 | 8.70 | 8.80 | 3,072,059 | 27,023,060 |
| 02 January 2025 | 8.90 | 8.90 | 8.60 | 8.70 | 6,543,212 | 56,788,640 |
| 30 December 2024 | 8.90 | 8.95 | 8.75 | 8.85 | 2,576,435 | 22,767,270 |
| 27 December 2024 | 9.05 | 9.15 | 8.80 | 8.85 | 7,675,337 | 68,288,195 |
| 26 December 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 3,045,086 | 27,721,115 |
| 25 December 2024 | 9.20 | 9.25 | 9.10 | 9.20 | 2,585,453 | 23,698,815 |
| 24 December 2024 | 8.95 | 9.25 | 8.85 | 9.15 | 4,038,449 | 36,733,650 |
| 23 December 2024 | 8.95 | 9.00 | 8.65 | 8.90 | 5,897,050 | 51,967,055 |
| 20 December 2024 | 8.90 | 9.00 | 8.70 | 8.85 | 5,481,042 | 48,469,375 |
| 19 December 2024 | 9.05 | 9.05 | 8.80 | 8.90 | 3,921,218 | 34,949,480 |
| 18 December 2024 | 9.30 | 9.35 | 9.05 | 9.10 | 4,526,303 | 41,347,300 |
| 17 December 2024 | 9.65 | 9.65 | 9.20 | 9.30 | 9,831,846 | 92,324,455 |
| 16 December 2024 | 9.70 | 9.80 | 9.60 | 9.70 | 3,766,613 | 36,483,035 |
| 13 December 2024 | 9.80 | 9.90 | 9.75 | 9.80 | 1,760,243 | 17,263,010 |
| 12 December 2024 | 9.95 | 9.95 | 9.80 | 9.85 | 2,258,527 | 22,302,375 |
| 11 December 2024 | 9.75 | 9.95 | 9.75 | 9.85 | 3,105,095 | 30,628,175 |
| 09 December 2024 | 9.85 | 9.90 | 9.65 | 9.75 | 5,961,985 | 58,185,025 |
| 06 December 2024 | 10.00 | 10.10 | 9.85 | 9.90 | 4,003,831 | 39,856,875 |
| 04 December 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 3,626,194 | 31,092,680 |
| 03 December 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 1,479,628 | 15,026,320 |
| 02 December 2024 | 10.00 | 10.20 | 10.00 | 10.00 | 2,263,422 | 22,772,920 |
| 29 November 2024 | 9.90 | 10.20 | 9.90 | 10.10 | 2,616,747 | 26,353,745 |
| 28 November 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 1,528,234 | 15,160,585 |
| 27 November 2024 | 9.95 | 9.95 | 9.80 | 9.85 | 1,643,475 | 16,205,300 |
| 26 November 2024 | 9.95 | 10.10 | 9.95 | 9.95 | 2,911,378 | 29,116,435 |
| 25 November 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 2,829,551 | 27,930,665 |
| 22 November 2024 | 9.75 | 10.10 | 9.70 | 9.80 | 11,674,146 | 115,022,915 |
| 21 November 2024 | 9.95 | 9.95 | 9.75 | 9.75 | 8,128,256 | 79,846,640 |
| 20 November 2024 | 9.95 | 10.10 | 9.90 | 10.00 | 1,969,743 | 19,647,930 |
| 19 November 2024 | 10.20 | 10.30 | 9.95 | 9.95 | 3,106,886 | 31,293,980 |
| 18 November 2024 | 10.00 | 10.30 | 9.85 | 10.20 | 5,853,519 | 59,210,970 |
| 15 November 2024 | 9.95 | 9.95 | 9.85 | 9.85 | 3,581,937 | 35,413,735 |
| 14 November 2024 | 9.95 | 9.95 | 9.85 | 9.90 | 3,719,441 | 36,897,330 |
| 13 November 2024 | 10.00 | 10.10 | 9.90 | 9.90 | 5,165,397 | 51,550,805 |
| 12 November 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 1,432,929 | 14,356,330 |
| 11 November 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 3,637,837 | 36,931,470 |
| 08 November 2024 | 10.40 | 10.50 | 10.20 | 10.30 | 5,005,041 | 51,509,430 |
| 07 November 2024 | 10.30 | 10.40 | 10.20 | 10.40 | 4,205,667 | 43,407,490 |
| 06 November 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 11,533,364 | 119,763,920 |
| 05 November 2024 | 10.10 | 10.60 | 10.00 | 10.40 | 11,562,937 | 120,208,920 |
| 04 November 2024 | 10.20 | 10.20 | 9.90 | 10.10 | 5,940,848 | 59,663,115 |
Remark : Volume from SET main board.
