Historical price from Sep 01, 2023 to Oct 03, 2023
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (06/09/2023 to 19/09/2023) |
14.20 | 14.60 | 13.90 | 14.20 | 151,681,895 | 1,877,826,590 |
Previous 4 weeks (08/08/2023 to 05/09/2023) |
13.80 | 14.60 | 13.20 | 14.20 | 452,119,927 | 6,254,775,410 |
Daily Historical Data | ||||||
03/10/2023 | 14.50 | 14.60 | 14.00 | 14.20 | 42,117,412 | 601,015,490 |
02/10/2023 | 14.70 | 14.70 | 14.50 | 14.60 | 9,163,553 | 133,819,290 |
29/09/2023 | 14.50 | 14.70 | 14.20 | 14.50 | 23,751,854 | 344,195,220 |
28/09/2023 | 14.40 | 14.80 | 14.40 | 14.40 | 35,523,405 | 517,354,220 |
27/09/2023 | 14.30 | 14.50 | 14.20 | 14.30 | 14,231,546 | 204,110,750 |
26/09/2023 | 14.30 | 14.40 | 14.20 | 14.30 | 12,448,329 | 177,981,980 |
25/09/2023 | 14.40 | 14.50 | 14.20 | 14.20 | 11,408,061 | 163,795,670 |
22/09/2023 | 14.30 | 14.40 | 14.10 | 14.30 | 12,445,748 | 177,534,070 |
21/09/2023 | 14.10 | 14.50 | 14.00 | 14.40 | 16,770,804 | 240,364,880 |
20/09/2023 | 14.30 | 14.30 | 14.00 | 14.10 | 19,059,722 | 269,047,000 |
19/09/2023 | 14.30 | 14.40 | 14.20 | 14.20 | 10,870,813 | 155,241,590 |
18/09/2023 | 14.50 | 14.60 | 14.20 | 14.20 | 22,321,085 | 319,951,710 |
15/09/2023 | 14.50 | 14.60 | 14.40 | 14.60 | 15,664,058 | 227,927,420 |
14/09/2023 | 14.30 | 14.50 | 14.20 | 14.50 | 13,234,608 | 190,540,340 |
13/09/2023 | 14.40 | 14.50 | 14.30 | 14.30 | 22,123,576 | 173,989,230 |
12/09/2023 | 14.00 | 14.40 | 14.00 | 14.30 | 30,097,311 | 282,345,920 |
11/09/2023 | 14.10 | 14.10 | 13.90 | 14.00 | 9,327,299 | 130,609,160 |
08/09/2023 | 14.20 | 14.20 | 14.00 | 14.10 | 11,806,146 | 166,647,580 |
07/09/2023 | 14.30 | 14.30 | 14.10 | 14.20 | 12,451,175 | 176,710,170 |
06/09/2023 | 14.20 | 14.30 | 14.20 | 14.30 | 3,785,824 | 53,863,470 |
05/09/2023 | 14.10 | 14.30 | 14.00 | 14.20 | 8,605,743 | 122,105,720 |
04/09/2023 | 14.30 | 14.40 | 14.00 | 14.20 | 10,310,674 | 146,102,860 |
01/09/2023 | 14.30 | 14.40 | 14.20 | 14.30 | 10,031,709 | 143,351,760 |
Remark : Volume from SET main board.