Select Date
Historical price from 01 March 2023 to 01 June 2023
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| ก่อนหน้า 2 สัปดาห์ (03 May 2023 - 18 May 2023) | 3.26 | 3.64 | 3.10 | 3.40 | 8,430,255 | 26,289,016 |
| ก่อนหน้า 4 สัปดาห์ (30 March 2023 - 02 May 2023) | 4.30 | 4.30 | 3.28 | 3.28 | 24,577,256 | 95,992,364 |
| Daily Historical Data | ||||||
| 01 Jun 2023 | 3.32 | 3.36 | 3.28 | 3.30 | 156,415 | 518,462 |
| 31 May 2023 | 3.34 | 3.36 | 3.30 | 3.32 | 239,046 | 792,802 |
| 30 May 2023 | 3.38 | 3.38 | 3.30 | 3.30 | 255,032 | 847,062 |
| 29 May 2023 | 3.32 | 3.38 | 3.30 | 3.34 | 369,184 | 1,231,520 |
| 26 May 2023 | 3.42 | 3.42 | 3.30 | 3.32 | 160,008 | 533,570 |
| 25 May 2023 | 3.40 | 3.42 | 3.30 | 3.38 | 485,528 | 1,622,446 |
| 24 May 2023 | 3.38 | 3.40 | 3.34 | 3.36 | 383,126 | 1,293,190 |
| 23 May 2023 | 3.34 | 3.42 | 3.32 | 3.38 | 857,430 | 2,890,698 |
| 22 May 2023 | 3.34 | 3.34 | 3.26 | 3.32 | 487,954 | 1,609,510 |
| 19 May 2023 | 3.36 | 3.40 | 3.26 | 3.38 | 515,483 | 1,716,428 |
| 18 May 2023 | 3.44 | 3.44 | 3.36 | 3.40 | 525,405 | 1,779,776 |
| 17 May 2023 | 3.46 | 3.46 | 3.32 | 3.34 | 503,286 | 1,692,790 |
| 16 May 2023 | 3.44 | 3.44 | 3.34 | 3.40 | 553,576 | 1,871,074 |
| 15 May 2023 | 3.42 | 3.46 | 3.22 | 3.46 | 2,039,952 | 4,961,992 |
| 12 May 2023 | 3.44 | 3.44 | 3.34 | 3.42 | 549,423 | 1,859,818 |
| 11 May 2023 | 3.46 | 3.52 | 3.42 | 3.44 | 406,600 | 1,402,772 |
| 10 May 2023 | 3.50 | 3.50 | 3.44 | 3.46 | 252,500 | 873,860 |
| 09 May 2023 | 3.48 | 3.50 | 3.42 | 3.50 | 547,200 | 1,882,552 |
| 08 May 2023 | 3.32 | 3.64 | 3.32 | 3.52 | 787,400 | 2,717,484 |
| 03 May 2023 | 3.26 | 3.34 | 3.10 | 3.28 | 2,264,913 | 7,246,898 |
| 02 May 2023 | 3.50 | 3.54 | 3.28 | 3.28 | 2,414,584 | 8,142,906 |
| 28 Apr 2023 | 3.58 | 3.64 | 3.48 | 3.48 | 616,246 | 2,183,088 |
| 27 Apr 2023 | 3.52 | 3.56 | 3.44 | 3.56 | 1,156,914 | 4,048,350 |
| 26 Apr 2023 | 3.52 | 3.56 | 3.46 | 3.52 | 838,208 | 2,932,246 |
| 25 Apr 2023 | 3.80 | 3.82 | 3.50 | 3.52 | 2,494,865 | 9,012,000 |
| 24 Apr 2023 | 3.70 | 3.80 | 3.70 | 3.78 | 269,842 | 1,007,136 |
| 21 Apr 2023 | 3.80 | 3.82 | 3.70 | 3.70 | 844,432 | 3,167,680 |
| 20 Apr 2023 | 3.86 | 3.88 | 3.78 | 3.80 | 973,022 | 3,721,662 |
| 19 Apr 2023 | 3.92 | 3.96 | 3.90 | 3.92 | 332,511 | 1,304,342 |
| 18 Apr 2023 | 4.02 | 4.04 | 3.94 | 3.94 | 1,071,820 | 4,260,622 |
| 17 Apr 2023 | 4.02 | 4.04 | 3.96 | 4.02 | 317,525 | 1,270,646 |
| 12 Apr 2023 | 4.04 | 4.04 | 3.94 | 4.02 | 1,363,905 | 5,428,680 |
| 11 Apr 2023 | 4.14 | 4.14 | 4.02 | 4.02 | 1,737,170 | 7,035,756 |
| 10 Apr 2023 | 4.12 | 4.22 | 4.10 | 4.12 | 2,681,516 | 11,173,264 |
| 07 Apr 2023 | 4.16 | 4.22 | 4.06 | 4.12 | 1,440,925 | 5,944,518 |
| 05 Apr 2023 | 4.22 | 4.26 | 4.12 | 4.16 | 1,452,500 | 6,087,080 |
| 04 Apr 2023 | 4.24 | 4.30 | 4.14 | 4.18 | 2,327,915 | 9,848,062 |
| 03 Apr 2023 | 4.20 | 4.22 | 4.12 | 4.20 | 596,716 | 2,493,116 |
| 31 Mar 2023 | 4.18 | 4.28 | 4.16 | 4.16 | 834,605 | 3,520,606 |
| 30 Mar 2023 | 4.30 | 4.30 | 4.18 | 4.18 | 812,035 | 3,410,604 |
| 29 Mar 2023 | 4.24 | 4.34 | 4.14 | 4.28 | 1,072,243 | 4,551,114 |
| 28 Mar 2023 | 4.18 | 4.28 | 4.18 | 4.20 | 1,270,256 | 5,360,460 |
| 27 Mar 2023 | 4.18 | 4.22 | 4.08 | 4.16 | 1,030,062 | 4,267,380 |
| 24 Mar 2023 | 4.24 | 4.34 | 4.18 | 4.20 | 977,253 | 4,125,892 |
| 23 Mar 2023 | 4.38 | 4.38 | 4.24 | 4.26 | 1,983,183 | 8,470,954 |
| 22 Mar 2023 | 4.38 | 4.44 | 4.28 | 4.36 | 2,695,731 | 11,813,278 |
| 21 Mar 2023 | 4.00 | 4.32 | 3.96 | 4.32 | 4,248,105 | 17,757,200 |
| 20 Mar 2023 | 3.98 | 4.00 | 3.86 | 3.96 | 959,273 | 3,781,118 |
| 17 Mar 2023 | 4.00 | 4.04 | 3.96 | 3.96 | 1,496,423 | 5,979,774 |
| 16 Mar 2023 | 3.94 | 3.98 | 3.80 | 3.94 | 3,509,694 | 13,546,378 |
| 15 Mar 2023 | 3.90 | 4.00 | 3.90 | 3.98 | 1,488,035 | 5,886,148 |
| 14 Mar 2023 | 4.16 | 4.16 | 3.82 | 3.84 | 5,944,572 | 23,540,262 |
| 13 Mar 2023 | 4.32 | 4.34 | 4.20 | 4.22 | 2,201,327 | 9,354,732 |
| 10 Mar 2023 | 4.42 | 4.46 | 4.24 | 4.38 | 5,387,859 | 23,468,972 |
| 09 Mar 2023 | 4.40 | 4.42 | 4.26 | 4.30 | 22,331,839 | 14,404,632 |
| 08 Mar 2023 | 4.30 | 4.38 | 4.26 | 4.38 | 1,972,230 | 8,515,604 |
| 07 Mar 2023 | 4.24 | 4.38 | 4.24 | 4.28 | 6,267,935 | 27,042,522 |
| 03 Mar 2023 | 4.24 | 4.26 | 4.08 | 4.22 | 3,965,483 | 16,541,776 |
| 02 Mar 2023 | 4.16 | 4.28 | 4.14 | 4.20 | 6,740,068 | 28,372,490 |
| 01 Mar 2023 | 3.98 | 4.16 | 3.92 | 4.16 | 9,478,871 | 38,693,436 |
Remark : Volume from SET main board.
