Historical price from 26 January 2024 to 25 April 2024
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25 March 2024 - 05 April 2024) | 3.04 | 3.32 | 2.76 | 2.82 | 38,803,033 | 119,506,070 |
| Previous 4 weeks (23 February 2024 - 22 March 2024) | 3.20 | 3.20 | 2.66 | 3.02 | 48,199,763 | 140,217,736 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 2.76 | 2.84 | 2.76 | 2.84 | 1,199,487 | 3,358,748 |
| 24 Apr 2024 | 2.80 | 2.80 | 2.76 | 2.76 | 904,589 | 2,505,908 |
| 23 Apr 2024 | 2.72 | 2.80 | 2.70 | 2.80 | 363,122 | 1,001,832 |
| 22 Apr 2024 | 2.72 | 2.80 | 2.68 | 2.68 | 1,526,257 | 4,162,416 |
| 19 Apr 2024 | 2.78 | 2.78 | 2.68 | 2.70 | 1,582,671 | 4,294,580 |
| 18 Apr 2024 | 2.88 | 2.90 | 2.80 | 2.80 | 1,191,348 | 3,371,000 |
| 17 Apr 2024 | 2.92 | 2.92 | 2.84 | 2.88 | 1,352,113 | 3,862,062 |
| 11 Apr 2024 | 2.94 | 2.94 | 2.90 | 2.94 | 407,811 | 1,190,410 |
| 10 Apr 2024 | 2.88 | 2.98 | 2.88 | 2.98 | 1,153,772 | 3,394,626 |
| 09 Apr 2024 | 2.84 | 2.92 | 2.84 | 2.86 | 862,964 | 2,481,764 |
| 05 Apr 2024 | 2.76 | 2.96 | 2.76 | 2.82 | 1,580,307 | 4,536,690 |
| 04 Apr 2024 | 2.90 | 2.98 | 2.78 | 2.82 | 4,301,553 | 12,344,956 |
| 03 Apr 2024 | 3.08 | 3.08 | 2.88 | 2.90 | 3,918,575 | 11,564,530 |
| 02 Apr 2024 | 3.08 | 3.14 | 3.04 | 3.08 | 1,990,985 | 6,187,536 |
| 01 Apr 2024 | 3.10 | 3.10 | 3.04 | 3.08 | 695,089 | 2,133,428 |
| 29 Mar 2024 | 3.12 | 3.12 | 3.06 | 3.06 | 1,058,100 | 3,251,206 |
| 28 Mar 2024 | 3.14 | 3.20 | 3.10 | 3.10 | 1,427,567 | 4,485,534 |
| 27 Mar 2024 | 3.18 | 3.18 | 3.12 | 3.12 | 1,438,681 | 4,523,278 |
| 26 Mar 2024 | 3.02 | 3.18 | 3.02 | 3.14 | 5,576,926 | 17,369,102 |
| 25 Mar 2024 | 3.04 | 3.32 | 3.04 | 3.04 | 16,815,250 | 53,109,810 |
| 22 Mar 2024 | 2.86 | 3.02 | 2.84 | 3.02 | 6,260,154 | 18,505,752 |
| 21 Mar 2024 | 2.84 | 2.90 | 2.82 | 2.84 | 2,107,524 | 6,039,752 |
| 20 Mar 2024 | 2.84 | 2.88 | 2.82 | 2.82 | 957,534 | 2,723,072 |
| 19 Mar 2024 | 2.84 | 2.86 | 2.82 | 2.84 | 791,711 | 2,244,226 |
| 18 Mar 2024 | 2.84 | 2.86 | 2.80 | 2.84 | 1,012,479 | 2,873,792 |
| 15 Mar 2024 | 2.86 | 2.86 | 2.82 | 2.86 | 397,420 | 1,131,162 |
| 14 Mar 2024 | 2.88 | 2.90 | 2.86 | 2.86 | 276,008 | 793,990 |
| 13 Mar 2024 | 2.86 | 2.90 | 2.86 | 2.88 | 337,420 | 971,470 |
| 12 Mar 2024 | 2.90 | 2.90 | 2.84 | 2.86 | 514,448 | 1,473,292 |
| 11 Mar 2024 | 2.90 | 2.92 | 2.86 | 2.86 | 747,921 | 2,160,302 |
| 08 Mar 2024 | 2.92 | 2.96 | 2.90 | 2.92 | 1,342,861 | 3,933,206 |
| 07 Mar 2024 | 2.90 | 2.92 | 2.88 | 2.90 | 1,068,824 | 3,098,766 |
| 06 Mar 2024 | 2.82 | 2.94 | 2.82 | 2.88 | 2,073,437 | 6,032,066 |
| 05 Mar 2024 | 2.84 | 2.90 | 2.78 | 2.86 | 1,873,989 | 5,308,294 |
| 04 Mar 2024 | 2.84 | 2.94 | 2.82 | 2.86 | 1,910,808 | 5,485,786 |
| 01 Mar 2024 | 2.72 | 2.94 | 2.72 | 2.84 | 6,656,672 | 19,229,186 |
| 29 Feb 2024 | 2.78 | 2.80 | 2.66 | 2.76 | 2,852,252 | 7,804,468 |
| 28 Feb 2024 | 2.90 | 2.90 | 2.80 | 2.82 | 2,521,886 | 7,159,184 |
| 27 Feb 2024 | 2.94 | 2.96 | 2.84 | 2.90 | 2,774,028 | 7,994,174 |
| 23 Feb 2024 | 3.20 | 3.20 | 2.94 | 2.96 | 11,722,387 | 35,255,796 |
| 22 Feb 2024 | 3.24 | 3.30 | 3.24 | 3.28 | 376,163 | 1,231,180 |
| 21 Feb 2024 | 3.24 | 3.26 | 3.22 | 3.24 | 850,680 | 2,752,396 |
| 20 Feb 2024 | 3.28 | 3.30 | 3.24 | 3.26 | 592,282 | 1,929,192 |
| 19 Feb 2024 | 3.32 | 3.32 | 3.28 | 3.28 | 598,544 | 1,973,194 |
| 16 Feb 2024 | 3.34 | 3.36 | 3.32 | 3.32 | 543,228 | 1,809,688 |
| 15 Feb 2024 | 3.36 | 3.38 | 3.34 | 3.36 | 639,219 | 2,147,160 |
| 14 Feb 2024 | 3.32 | 3.34 | 3.28 | 3.34 | 959,713 | 3,180,568 |
| 13 Feb 2024 | 3.36 | 3.42 | 3.36 | 3.36 | 628,313 | 2,129,198 |
| 12 Feb 2024 | 3.38 | 3.38 | 3.32 | 3.36 | 623,720 | 2,086,064 |
| 09 Feb 2024 | 3.34 | 3.44 | 3.32 | 3.36 | 1,524,003 | 5,153,082 |
| 08 Feb 2024 | 3.40 | 3.42 | 3.32 | 3.34 | 1,034,339 | 3,480,822 |
| 07 Feb 2024 | 3.40 | 3.40 | 3.36 | 3.40 | 996,908 | 3,361,908 |
| 06 Feb 2024 | 3.28 | 3.42 | 3.28 | 3.40 | 2,815,901 | 9,437,862 |
| 05 Feb 2024 | 3.32 | 3.32 | 3.26 | 3.30 | 1,143,293 | 3,767,412 |
| 02 Feb 2024 | 3.28 | 3.34 | 3.28 | 3.32 | 784,791 | 2,597,966 |
| 01 Feb 2024 | 3.26 | 3.30 | 3.24 | 3.24 | 1,459,230 | 4,754,758 |
| 31 Jan 2024 | 3.38 | 3.40 | 3.24 | 3.28 | 3,257,001 | 10,731,798 |
| 30 Jan 2024 | 3.40 | 3.44 | 3.36 | 3.36 | 1,470,702 | 4,988,730 |
| 29 Jan 2024 | 3.40 | 3.44 | 3.36 | 3.40 | 1,068,500 | 3,626,590 |
| 26 Jan 2024 | 3.38 | 3.46 | 3.36 | 3.40 | 2,656,166 | 9,079,666 |
Remark : Volume from SET main board.
