Stock Information

   
about banner

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 23, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(29/01/2024 to 09/02/2024)
6.09 6.19 5.94 5.94 50,954,593 306,448,750
Previous 4 weeks
(28/12/2023 to 26/01/2024)
5.99 6.58 5.90 6.14 101,531,815 629,365,025
Daily Historical Data
23/02/2024 6.20 6.25 6.15 6.15 5,236,630 32,428,140
22/02/2024 6.15 6.25 6.15 6.20 8,654,642 53,663,895
21/02/2024 6.10 6.20 6.05 6.20 17,887,111 109,284,805
20/02/2024 6.04 6.14 6.04 6.09 13,006,679 79,414,825
19/02/2024 5.99 6.04 5.99 6.04 3,591,138 21,634,860
16/02/2024 5.99 6.04 5.94 5.99 4,512,874 27,035,250
15/02/2024 6.04 6.04 5.94 5.99 4,460,037 26,730,775
14/02/2024 6.04 6.09 5.99 6.04 2,749,650 16,606,080
13/02/2024 6.04 6.09 5.99 6.04 4,531,978 27,377,870
12/02/2024 5.94 6.04 5.94 5.99 4,661,168 27,988,580
09/02/2024 5.94 5.99 5.94 5.94 1,595,510 9,492,495
08/02/2024 5.94 5.99 5.94 5.94 5,905,353 35,125,390
07/02/2024 5.99 6.04 5.94 5.94 17,255,197 103,161,945
06/02/2024 6.09 6.14 5.99 6.04 5,046,472 30,530,365
05/02/2024 6.09 6.14 6.04 6.09 2,670,858 16,254,345
02/02/2024 6.09 6.19 6.09 6.14 5,512,650 33,812,425
01/02/2024 5.99 6.09 5.99 6.09 2,492,187 15,009,025
31/01/2024 6.04 6.04 5.99 5.99 1,550,648 9,302,510
30/01/2024 5.99 6.04 5.94 6.04 4,565,352 27,395,215
29/01/2024 6.09 6.09 5.99 6.04 4,360,366 26,365,035
26/01/2024 6.09 6.14 6.04 6.14 2,458,226 14,961,925
25/01/2024 6.04 6.14 5.99 6.09 1,955,243 11,884,195
24/01/2024 5.94 6.04 5.90 5.99 4,380,185 26,235,770
23/01/2024 6.04 6.04 5.90 5.94 3,517,575 20,937,960
22/01/2024 6.14 6.14 5.94 5.99 5,777,755 34,738,100
19/01/2024 6.19 6.19 6.04 6.09 4,121,469 25,178,635
18/01/2024 6.04 6.19 6.04 6.19 1,991,569 12,180,345
17/01/2024 6.14 6.24 6.04 6.09 5,289,587 32,408,095
16/01/2024 6.19 6.24 6.14 6.14 8,420,089 52,114,280
15/01/2024 6.28 6.28 6.19 6.19 2,792,873 17,370,695
12/01/2024 6.14 6.28 6.09 6.19 7,489,878 46,365,560
11/01/2024 6.24 6.28 6.09 6.09 7,049,838 43,414,905
10/01/2024 6.33 6.33 6.24 6.24 5,739,330 36,020,565
09/01/2024 6.43 6.43 6.28 6.28 2,805,701 17,761,220
08/01/2024 6.53 6.53 6.24 6.43 10,507,352 67,060,140
05/01/2024 6.28 6.58 6.28 6.58 11,376,189 73,459,755
04/01/2024 6.19 6.28 6.14 6.28 5,232,073 32,439,560
03/01/2024 6.09 6.19 6.09 6.14 4,817,756 29,559,845
02/01/2024 6.09 6.14 6.04 6.14 2,673,903 16,297,375
Remark : Volume from SET main board.