SMT 4.54 THB -0.10 (-2.16%)
Language:
Stock info

Historical Price

From

To

Historical price from 06 January 2023 to 31 March 2023
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(03 March 2023 - 17 March 2023)

4.865.004.424.5619,452,18492,175,844
Previous 4 weeks

(03 February 2023 - 02 March 2023)

5.505.854.804.8480,568,992434,584,320
Daily Historical Data
31 Mar 20234.704.704.484.542,533,64811,557,168
30 Mar 20234.584.724.524.642,919,04413,570,222
29 Mar 20234.604.604.504.501,258,3695,702,444
28 Mar 20234.624.684.544.601,321,2176,075,630
27 Mar 20234.704.704.604.60539,8602,499,904
24 Mar 20234.544.644.544.62642,7012,959,832
23 Mar 20234.524.584.424.58745,9673,386,134
22 Mar 20234.504.544.504.52365,9711,651,794
21 Mar 20234.424.524.424.481,197,4005,347,390
20 Mar 20234.604.604.324.402,683,98311,841,652
17 Mar 20234.544.644.524.561,143,0545,228,066
16 Mar 20234.524.564.464.50940,5034,240,400
15 Mar 20234.524.664.524.621,300,3165,997,446
14 Mar 20234.804.804.424.444,566,37120,837,474
13 Mar 20234.864.904.724.804,066,45519,438,536
10 Mar 20234.864.944.844.902,678,89213,071,404
09 Mar 20234.904.984.904.961,021,8325,048,402
08 Mar 20234.904.944.864.92928,4994,559,170
07 Mar 20234.905.004.904.961,020,3525,069,940
03 Mar 20234.864.924.804.881,785,9108,685,006
02 Mar 20234.964.984.804.842,475,84012,088,168
01 Mar 20235.005.054.924.941,429,4117,107,206
28 Feb 20235.005.155.005.002,777,92114,031,340
27 Feb 20235.055.104.845.006,336,11931,101,206
24 Feb 20235.105.155.055.101,088,1105,536,700
23 Feb 20235.105.205.055.151,664,3078,546,200
22 Feb 20235.155.205.105.10865,2004,436,810
21 Feb 20235.105.205.105.20929,6744,780,380
20 Feb 20235.105.155.005.154,751,98623,971,055
17 Feb 20235.455.455.005.105,447,06228,167,990
16 Feb 20235.405.455.305.451,813,6809,759,300
15 Feb 20235.355.455.255.302,678,07014,265,110
14 Feb 20235.455.605.305.353,040,08216,418,550
13 Feb 20235.455.655.355.452,201,29612,057,680
10 Feb 20235.505.555.405.451,632,8378,951,050
09 Feb 20235.605.605.405.503,204,17817,516,255
08 Feb 20235.755.855.455.6010,371,28158,480,625
07 Feb 20235.605.855.605.7012,325,06670,886,490
06 Feb 20235.655.655.455.555,433,71330,114,810
03 Feb 20235.505.705.505.6010,103,15956,367,395
02 Feb 20235.355.705.355.5021,463,338119,515,185
01 Feb 20235.355.455.205.2514,288,21176,529,685
31 Jan 20234.985.354.965.2013,114,06368,192,260
30 Jan 20235.005.054.964.98766,8833,820,769
27 Jan 20235.005.054.985.00785,5433,925,104
26 Jan 20234.985.054.904.982,053,62710,178,588
25 Jan 20235.005.054.984.981,102,6055,509,541
24 Jan 20235.005.104.984.982,151,34310,801,499
23 Jan 20234.905.054.905.002,056,80010,268,162
20 Jan 20234.924.964.904.941,176,3125,790,276
19 Jan 20234.984.984.884.922,347,30911,550,208
18 Jan 20234.985.104.984.981,736,3408,709,579
17 Jan 20235.005.054.944.961,099,0535,469,734
16 Jan 20234.945.054.945.002,283,60011,421,613
13 Jan 20235.055.054.944.942,414,93812,016,639
12 Jan 20234.945.054.925.056,012,58229,987,846
11 Jan 20234.985.054.904.925,188,70125,689,360
10 Jan 20234.925.054.924.965,738,98928,625,322
09 Jan 20234.945.004.904.905,138,17025,352,802
06 Jan 20234.704.984.704.908,296,70940,374,940

Remark : Volume from SET main board.