SMT 2.76 THB -0.02 (-0.72%)
Language:
Stock info

Historical Price

From

To

Historical price from 21 February 2024 to 24 May 2024
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(24 April 2024 - 09 May 2024)

2.802.922.722.8613,239,47637,158,148
Previous 4 weeks

(21 March 2024 - 23 April 2024)

2.843.322.682.8055,610,769167,810,264
Daily Historical Data
24 May 20242.802.802.722.761,391,0103,817,368
23 May 20242.782.922.762.783,328,6589,437,432
21 May 20242.782.822.762.78774,5522,157,396
20 May 20242.822.862.742.761,905,3905,347,186
17 May 20242.662.822.662.804,047,22111,234,362
16 May 20242.602.662.582.661,336,2293,510,214
15 May 20242.622.622.542.561,309,9403,365,808
14 May 20242.642.642.562.601,803,2724,678,690
13 May 20242.742.742.682.683,684,27910,012,146
10 May 20242.862.862.702.743,406,0299,344,832
09 May 20242.922.922.842.861,645,2354,718,260
08 May 20242.802.922.782.903,202,4959,177,966
07 May 20242.762.842.762.781,803,6185,064,478
03 May 20242.742.802.742.76475,8821,314,434
02 May 20242.762.762.722.721,156,7013,160,098
30 Apr 20242.742.762.722.761,429,1383,927,982
29 Apr 20242.762.782.742.76540,5011,489,604
26 Apr 20242.842.842.742.76881,8302,440,670
25 Apr 20242.762.842.762.841,199,4873,358,748
24 Apr 20242.802.802.762.76904,5892,505,908
23 Apr 20242.722.802.702.80363,1221,001,832
22 Apr 20242.722.802.682.681,526,2574,162,416
19 Apr 20242.782.782.682.701,582,6714,294,580
18 Apr 20242.882.902.802.801,191,3483,371,000
17 Apr 20242.922.922.842.881,352,1133,862,062
11 Apr 20242.942.942.902.94407,8111,190,410
10 Apr 20242.882.982.882.981,153,7723,394,626
09 Apr 20242.842.922.842.86862,9642,481,764
05 Apr 20242.762.962.762.821,580,3074,536,690
04 Apr 20242.902.982.782.824,301,55312,344,956
03 Apr 20243.083.082.882.903,918,57511,564,530
02 Apr 20243.083.143.043.081,990,9856,187,536
01 Apr 20243.103.103.043.08695,0892,133,428
29 Mar 20243.123.123.063.061,058,1003,251,206
28 Mar 20243.143.203.103.101,427,5674,485,534
27 Mar 20243.183.183.123.121,438,6814,523,278
26 Mar 20243.023.183.023.145,576,92617,369,102
25 Mar 20243.043.323.043.0416,815,25053,109,810
22 Mar 20242.863.022.843.026,260,15418,505,752
21 Mar 20242.842.902.822.842,107,5246,039,752
20 Mar 20242.842.882.822.82957,5342,723,072
19 Mar 20242.842.862.822.84791,7112,244,226
18 Mar 20242.842.862.802.841,012,4792,873,792
15 Mar 20242.862.862.822.86397,4201,131,162
14 Mar 20242.882.902.862.86276,008793,990
13 Mar 20242.862.902.862.88337,420971,470
12 Mar 20242.902.902.842.86514,4481,473,292
11 Mar 20242.902.922.862.86747,9212,160,302
08 Mar 20242.922.962.902.921,342,8613,933,206
07 Mar 20242.902.922.882.901,068,8243,098,766
06 Mar 20242.822.942.822.882,073,4376,032,066
05 Mar 20242.842.902.782.861,873,9895,308,294
04 Mar 20242.842.942.822.861,910,8085,485,786
01 Mar 20242.722.942.722.846,656,67219,229,186
29 Feb 20242.782.802.662.762,852,2527,804,468
28 Feb 20242.902.902.802.822,521,8867,159,184
27 Feb 20242.942.962.842.902,774,0287,994,174
23 Feb 20243.203.202.942.9611,722,38735,255,796
22 Feb 20243.243.303.243.28376,1631,231,180
21 Feb 20243.243.263.223.24850,6802,752,396

Remark : Volume from SET main board.