SMT 5.25 THB +0.27 (5.42%)
Language:
Stock info

Historical Price

From

To

Historical price from 04 July 2023 to 28 September 2023
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(01 September 2023 - 14 September 2023)

5.255.554.805.1551,382,416263,154,760
Previous 4 weeks

(03 August 2023 - 31 August 2023)

4.285.454.205.2095,316,069468,250,192
Daily Historical Data
28 Sep 20235.005.355.005.257,761,43440,485,995
27 Sep 20234.885.004.884.981,319,4056,504,324
26 Sep 20235.105.104.904.922,439,98012,195,678
25 Sep 20235.005.154.985.101,580,7818,010,139
22 Sep 20235.055.155.005.004,537,78922,913,870
21 Sep 20234.925.104.905.052,536,24612,728,635
20 Sep 20234.985.004.884.921,478,1217,299,414
19 Sep 20234.925.054.845.003,493,91117,216,732
18 Sep 20235.155.154.924.924,922,67324,635,064
15 Sep 20235.205.355.155.204,283,17822,385,555
14 Sep 20235.105.305.055.154,940,13925,637,950
13 Sep 20235.155.205.055.053,557,71418,117,205
12 Sep 20235.155.255.105.154,480,87923,185,590
11 Sep 20234.985.154.945.105,550,04427,939,636
08 Sep 20235.155.154.904.963,160,09915,926,211
07 Sep 20235.005.154.985.101,914,6199,695,441
06 Sep 20234.925.104.805.053,263,46416,123,658
05 Sep 20234.924.984.864.903,573,67517,616,662
04 Sep 20235.155.204.864.869,502,71647,410,037
01 Sep 20235.255.555.155.2011,439,06761,502,370
31 Aug 20235.255.255.155.201,526,8077,961,785
30 Aug 20235.355.455.205.253,604,15019,090,030
29 Aug 20235.205.405.205.251,835,1179,730,725
28 Aug 20235.405.405.155.151,925,78110,090,340
25 Aug 20235.405.455.205.352,084,37311,086,320
24 Aug 20235.305.455.155.3510,518,85056,279,835
23 Aug 20235.005.354.965.2514,907,06076,764,173
22 Aug 20234.805.054.784.9411,578,98556,911,208
21 Aug 20234.604.784.604.764,196,15619,798,792
18 Aug 20234.704.764.544.604,345,28220,356,782
17 Aug 20234.764.804.664.705,116,31324,281,408
16 Aug 20234.584.764.584.727,748,82936,339,700
15 Aug 20234.604.624.524.601,564,7047,162,280
11 Aug 20234.604.664.504.582,284,40210,457,802
10 Aug 20234.704.724.544.601,715,2297,886,110
09 Aug 20234.524.704.524.682,152,2599,962,664
08 Aug 20234.684.724.524.522,224,42510,251,430
07 Aug 20234.664.784.624.664,032,93618,851,988
04 Aug 20234.344.824.344.6210,765,50149,945,016
03 Aug 20234.284.284.204.241,188,9105,041,804
02 Aug 20234.584.584.264.303,915,26117,232,252
31 Jul 20234.384.644.384.603,230,56414,631,492
27 Jul 20234.284.364.284.364,285,8451,237,020
26 Jul 20234.324.324.264.26177,700760,616
25 Jul 20234.184.304.184.303,577,7234,560,344
24 Jul 20234.204.224.184.18141,511593,526
21 Jul 20234.164.244.164.20464,5461,949,538
20 Jul 20234.304.344.224.22473,6002,016,896
19 Jul 20234.384.384.284.30555,7002,397,634
18 Jul 20234.344.444.344.34698,2553,060,738
17 Jul 20234.404.404.284.36990,8844,293,156
14 Jul 20234.164.404.164.381,884,6538,172,702
13 Jul 20234.144.204.144.16260,5751,083,458
12 Jul 20234.224.224.124.14706,0292,935,628
11 Jul 20234.264.264.224.2255,871236,574
10 Jul 20234.284.284.204.24246,0001,043,052
07 Jul 20234.224.264.164.24264,9051,117,262
06 Jul 20234.304.304.184.22464,2021,961,724
05 Jul 20234.364.384.304.30252,7431,093,324
04 Jul 20234.324.404.304.36335,2191,458,434

Remark : Volume from SET main board.