Historical price from 04 July 2023 to 28 September 2023
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (01 September 2023 - 14 September 2023) | 5.25 | 5.55 | 4.80 | 5.15 | 51,382,416 | 263,154,760 |
| Previous 4 weeks (03 August 2023 - 31 August 2023) | 4.28 | 5.45 | 4.20 | 5.20 | 95,316,069 | 468,250,192 |
| Daily Historical Data | ||||||
| 28 Sep 2023 | 5.00 | 5.35 | 5.00 | 5.25 | 7,761,434 | 40,485,995 |
| 27 Sep 2023 | 4.88 | 5.00 | 4.88 | 4.98 | 1,319,405 | 6,504,324 |
| 26 Sep 2023 | 5.10 | 5.10 | 4.90 | 4.92 | 2,439,980 | 12,195,678 |
| 25 Sep 2023 | 5.00 | 5.15 | 4.98 | 5.10 | 1,580,781 | 8,010,139 |
| 22 Sep 2023 | 5.05 | 5.15 | 5.00 | 5.00 | 4,537,789 | 22,913,870 |
| 21 Sep 2023 | 4.92 | 5.10 | 4.90 | 5.05 | 2,536,246 | 12,728,635 |
| 20 Sep 2023 | 4.98 | 5.00 | 4.88 | 4.92 | 1,478,121 | 7,299,414 |
| 19 Sep 2023 | 4.92 | 5.05 | 4.84 | 5.00 | 3,493,911 | 17,216,732 |
| 18 Sep 2023 | 5.15 | 5.15 | 4.92 | 4.92 | 4,922,673 | 24,635,064 |
| 15 Sep 2023 | 5.20 | 5.35 | 5.15 | 5.20 | 4,283,178 | 22,385,555 |
| 14 Sep 2023 | 5.10 | 5.30 | 5.05 | 5.15 | 4,940,139 | 25,637,950 |
| 13 Sep 2023 | 5.15 | 5.20 | 5.05 | 5.05 | 3,557,714 | 18,117,205 |
| 12 Sep 2023 | 5.15 | 5.25 | 5.10 | 5.15 | 4,480,879 | 23,185,590 |
| 11 Sep 2023 | 4.98 | 5.15 | 4.94 | 5.10 | 5,550,044 | 27,939,636 |
| 08 Sep 2023 | 5.15 | 5.15 | 4.90 | 4.96 | 3,160,099 | 15,926,211 |
| 07 Sep 2023 | 5.00 | 5.15 | 4.98 | 5.10 | 1,914,619 | 9,695,441 |
| 06 Sep 2023 | 4.92 | 5.10 | 4.80 | 5.05 | 3,263,464 | 16,123,658 |
| 05 Sep 2023 | 4.92 | 4.98 | 4.86 | 4.90 | 3,573,675 | 17,616,662 |
| 04 Sep 2023 | 5.15 | 5.20 | 4.86 | 4.86 | 9,502,716 | 47,410,037 |
| 01 Sep 2023 | 5.25 | 5.55 | 5.15 | 5.20 | 11,439,067 | 61,502,370 |
| 31 Aug 2023 | 5.25 | 5.25 | 5.15 | 5.20 | 1,526,807 | 7,961,785 |
| 30 Aug 2023 | 5.35 | 5.45 | 5.20 | 5.25 | 3,604,150 | 19,090,030 |
| 29 Aug 2023 | 5.20 | 5.40 | 5.20 | 5.25 | 1,835,117 | 9,730,725 |
| 28 Aug 2023 | 5.40 | 5.40 | 5.15 | 5.15 | 1,925,781 | 10,090,340 |
| 25 Aug 2023 | 5.40 | 5.45 | 5.20 | 5.35 | 2,084,373 | 11,086,320 |
| 24 Aug 2023 | 5.30 | 5.45 | 5.15 | 5.35 | 10,518,850 | 56,279,835 |
| 23 Aug 2023 | 5.00 | 5.35 | 4.96 | 5.25 | 14,907,060 | 76,764,173 |
| 22 Aug 2023 | 4.80 | 5.05 | 4.78 | 4.94 | 11,578,985 | 56,911,208 |
| 21 Aug 2023 | 4.60 | 4.78 | 4.60 | 4.76 | 4,196,156 | 19,798,792 |
| 18 Aug 2023 | 4.70 | 4.76 | 4.54 | 4.60 | 4,345,282 | 20,356,782 |
| 17 Aug 2023 | 4.76 | 4.80 | 4.66 | 4.70 | 5,116,313 | 24,281,408 |
| 16 Aug 2023 | 4.58 | 4.76 | 4.58 | 4.72 | 7,748,829 | 36,339,700 |
| 15 Aug 2023 | 4.60 | 4.62 | 4.52 | 4.60 | 1,564,704 | 7,162,280 |
| 11 Aug 2023 | 4.60 | 4.66 | 4.50 | 4.58 | 2,284,402 | 10,457,802 |
| 10 Aug 2023 | 4.70 | 4.72 | 4.54 | 4.60 | 1,715,229 | 7,886,110 |
| 09 Aug 2023 | 4.52 | 4.70 | 4.52 | 4.68 | 2,152,259 | 9,962,664 |
| 08 Aug 2023 | 4.68 | 4.72 | 4.52 | 4.52 | 2,224,425 | 10,251,430 |
| 07 Aug 2023 | 4.66 | 4.78 | 4.62 | 4.66 | 4,032,936 | 18,851,988 |
| 04 Aug 2023 | 4.34 | 4.82 | 4.34 | 4.62 | 10,765,501 | 49,945,016 |
| 03 Aug 2023 | 4.28 | 4.28 | 4.20 | 4.24 | 1,188,910 | 5,041,804 |
| 02 Aug 2023 | 4.58 | 4.58 | 4.26 | 4.30 | 3,915,261 | 17,232,252 |
| 31 Jul 2023 | 4.38 | 4.64 | 4.38 | 4.60 | 3,230,564 | 14,631,492 |
| 27 Jul 2023 | 4.28 | 4.36 | 4.28 | 4.36 | 4,285,845 | 1,237,020 |
| 26 Jul 2023 | 4.32 | 4.32 | 4.26 | 4.26 | 177,700 | 760,616 |
| 25 Jul 2023 | 4.18 | 4.30 | 4.18 | 4.30 | 3,577,723 | 4,560,344 |
| 24 Jul 2023 | 4.20 | 4.22 | 4.18 | 4.18 | 141,511 | 593,526 |
| 21 Jul 2023 | 4.16 | 4.24 | 4.16 | 4.20 | 464,546 | 1,949,538 |
| 20 Jul 2023 | 4.30 | 4.34 | 4.22 | 4.22 | 473,600 | 2,016,896 |
| 19 Jul 2023 | 4.38 | 4.38 | 4.28 | 4.30 | 555,700 | 2,397,634 |
| 18 Jul 2023 | 4.34 | 4.44 | 4.34 | 4.34 | 698,255 | 3,060,738 |
| 17 Jul 2023 | 4.40 | 4.40 | 4.28 | 4.36 | 990,884 | 4,293,156 |
| 14 Jul 2023 | 4.16 | 4.40 | 4.16 | 4.38 | 1,884,653 | 8,172,702 |
| 13 Jul 2023 | 4.14 | 4.20 | 4.14 | 4.16 | 260,575 | 1,083,458 |
| 12 Jul 2023 | 4.22 | 4.22 | 4.12 | 4.14 | 706,029 | 2,935,628 |
| 11 Jul 2023 | 4.26 | 4.26 | 4.22 | 4.22 | 55,871 | 236,574 |
| 10 Jul 2023 | 4.28 | 4.28 | 4.20 | 4.24 | 246,000 | 1,043,052 |
| 07 Jul 2023 | 4.22 | 4.26 | 4.16 | 4.24 | 264,905 | 1,117,262 |
| 06 Jul 2023 | 4.30 | 4.30 | 4.18 | 4.22 | 464,202 | 1,961,724 |
| 05 Jul 2023 | 4.36 | 4.38 | 4.30 | 4.30 | 252,743 | 1,093,324 |
| 04 Jul 2023 | 4.32 | 4.40 | 4.30 | 4.36 | 335,219 | 1,458,434 |
Remark : Volume from SET main board.