Historical price from Mar 01, 2024 to Apr 19, 2024

Summary
Previous 2 weeks (19/03/2024 to 01/04/2024)
0.67 OPEN	0.68 HIGH	0.63 LOW	0.64 CLOSE
7,772,262 VOLUME		5,008,515 VALUE (BAHT)

Previous 4 weeks (19/02/2024 to 18/03/2024)
0.68 OPEN	0.69 HIGH	0.60 LOW	0.67 CLOSE
43,756,991 VOLUME		28,668,840 VALUE (BAHT)

Daily Historical Data
19/04/2024
0.66 OPEN	0.67 HIGH	0.63 LOW	0.66 CLOSE
3,159,501 VOLUME		2,056,488 VALUE (BAHT)

18/04/2024
0.67 OPEN	0.67 HIGH	0.65 LOW	0.67 CLOSE
1,322,001 VOLUME		871,518 VALUE (BAHT)

17/04/2024
0.65 OPEN	0.67 HIGH	0.64 LOW	0.67 CLOSE
3,239,306 VOLUME		2,111,620 VALUE (BAHT)

11/04/2024
0.64 OPEN	0.65 HIGH	0.63 LOW	0.65 CLOSE
1,802,902 VOLUME		1,154,689 VALUE (BAHT)

10/04/2024
0.61 OPEN	0.64 HIGH	0.61 LOW	0.64 CLOSE
2,784,712 VOLUME		1,734,507 VALUE (BAHT)

09/04/2024
0.62 OPEN	0.62 HIGH	0.61 LOW	0.61 CLOSE
834,893 VOLUME		513,568 VALUE (BAHT)

05/04/2024
0.63 OPEN	0.63 HIGH	0.59 LOW	0.62 CLOSE
3,463,010 VOLUME		2,105,150 VALUE (BAHT)

04/04/2024
0.64 OPEN	0.64 HIGH	0.63 LOW	0.64 CLOSE
3,202,707 VOLUME		2,023,073 VALUE (BAHT)

03/04/2024
0.64 OPEN	0.64 HIGH	0.62 LOW	0.64 CLOSE
815,116 VOLUME		516,022 VALUE (BAHT)

02/04/2024
0.64 OPEN	0.65 HIGH	0.63 LOW	0.64 CLOSE
1,014,142 VOLUME		646,553 VALUE (BAHT)

01/04/2024
0.63 OPEN	0.65 HIGH	0.63 LOW	0.64 CLOSE
2,158,100 VOLUME		1,379,193 VALUE (BAHT)

29/03/2024
0.65 OPEN	0.65 HIGH	0.64 LOW	0.64 CLOSE
707,740 VOLUME		453,164 VALUE (BAHT)

28/03/2024
0.65 OPEN	0.65 HIGH	0.64 LOW	0.65 CLOSE
386,519 VOLUME		247,932 VALUE (BAHT)

27/03/2024
0.65 OPEN	0.65 HIGH	0.64 LOW	0.65 CLOSE
480,901 VOLUME		308,610 VALUE (BAHT)

26/03/2024
0.64 OPEN	0.65 HIGH	0.63 LOW	0.65 CLOSE
408,370 VOLUME		260,144 VALUE (BAHT)

25/03/2024
0.63 OPEN	0.65 HIGH	0.63 LOW	0.64 CLOSE
737,799 VOLUME		470,864 VALUE (BAHT)

22/03/2024
0.64 OPEN	0.65 HIGH	0.63 LOW	0.63 CLOSE
420,102 VOLUME		269,654 VALUE (BAHT)

21/03/2024
0.65 OPEN	0.66 HIGH	0.64 LOW	0.64 CLOSE
867,511 VOLUME		558,329 VALUE (BAHT)

20/03/2024
0.66 OPEN	0.67 HIGH	0.65 LOW	0.65 CLOSE
655,613 VOLUME		427,728 VALUE (BAHT)

19/03/2024
0.67 OPEN	0.68 HIGH	0.66 LOW	0.66 CLOSE
949,607 VOLUME		632,897 VALUE (BAHT)

18/03/2024
0.67 OPEN	0.68 HIGH	0.66 LOW	0.67 CLOSE
1,340,553 VOLUME		898,237 VALUE (BAHT)

15/03/2024
0.65 OPEN	0.67 HIGH	0.63 LOW	0.67 CLOSE
5,348,160 VOLUME		3,447,687 VALUE (BAHT)

14/03/2024
0.64 OPEN	0.65 HIGH	0.63 LOW	0.64 CLOSE
2,133,808 VOLUME		1,361,843 VALUE (BAHT)

13/03/2024
0.63 OPEN	0.65 HIGH	0.63 LOW	0.64 CLOSE
2,522,619 VOLUME		1,613,742 VALUE (BAHT)

12/03/2024
0.64 OPEN	0.65 HIGH	0.62 LOW	0.62 CLOSE
824,410 VOLUME		523,525 VALUE (BAHT)

11/03/2024
0.65 OPEN	0.66 HIGH	0.60 LOW	0.64 CLOSE
7,387,511 VOLUME		4,692,440 VALUE (BAHT)

08/03/2024
0.67 OPEN	0.67 HIGH	0.64 LOW	0.65 CLOSE
5,835,204 VOLUME		3,792,271 VALUE (BAHT)

07/03/2024
0.68 OPEN	0.68 HIGH	0.65 LOW	0.68 CLOSE
1,934,949 VOLUME		1,293,830 VALUE (BAHT)

06/03/2024
0.67 OPEN	0.68 HIGH	0.65 LOW	0.68 CLOSE
3,166,004 VOLUME		2,105,662 VALUE (BAHT)

05/03/2024
0.68 OPEN	0.68 HIGH	0.67 LOW	0.68 CLOSE
380,510 VOLUME		255,934 VALUE (BAHT)

04/03/2024
0.67 OPEN	0.68 HIGH	0.65 LOW	0.68 CLOSE
1,152,700 VOLUME		771,207 VALUE (BAHT)

01/03/2024
0.67 OPEN	0.68 HIGH	0.66 LOW	0.68 CLOSE
1,048,134 VOLUME		703,153 VALUE (BAHT)

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (19/03/2024 to 01/04/2024)	0.67	0.68	0.63	0.64	7,772,262	5,008,515
Previous 4 weeks (19/02/2024 to 18/03/2024)	0.68	0.69	0.60	0.67	43,756,991	28,668,840
Daily Historical Data
19/04/2024	0.66	0.67	0.63	0.66	3,159,501	2,056,488
18/04/2024	0.67	0.67	0.65	0.67	1,322,001	871,518
17/04/2024	0.65	0.67	0.64	0.67	3,239,306	2,111,620
11/04/2024	0.64	0.65	0.63	0.65	1,802,902	1,154,689
10/04/2024	0.61	0.64	0.61	0.64	2,784,712	1,734,507
09/04/2024	0.62	0.62	0.61	0.61	834,893	513,568
05/04/2024	0.63	0.63	0.59	0.62	3,463,010	2,105,150
04/04/2024	0.64	0.64	0.63	0.64	3,202,707	2,023,073
03/04/2024	0.64	0.64	0.62	0.64	815,116	516,022
02/04/2024	0.64	0.65	0.63	0.64	1,014,142	646,553
01/04/2024	0.63	0.65	0.63	0.64	2,158,100	1,379,193
29/03/2024	0.65	0.65	0.64	0.64	707,740	453,164
28/03/2024	0.65	0.65	0.64	0.65	386,519	247,932
27/03/2024	0.65	0.65	0.64	0.65	480,901	308,610
26/03/2024	0.64	0.65	0.63	0.65	408,370	260,144
25/03/2024	0.63	0.65	0.63	0.64	737,799	470,864
22/03/2024	0.64	0.65	0.63	0.63	420,102	269,654
21/03/2024	0.65	0.66	0.64	0.64	867,511	558,329
20/03/2024	0.66	0.67	0.65	0.65	655,613	427,728
19/03/2024	0.67	0.68	0.66	0.66	949,607	632,897
18/03/2024	0.67	0.68	0.66	0.67	1,340,553	898,237
15/03/2024	0.65	0.67	0.63	0.67	5,348,160	3,447,687
14/03/2024	0.64	0.65	0.63	0.64	2,133,808	1,361,843
13/03/2024	0.63	0.65	0.63	0.64	2,522,619	1,613,742
12/03/2024	0.64	0.65	0.62	0.62	824,410	523,525
11/03/2024	0.65	0.66	0.60	0.64	7,387,511	4,692,440
08/03/2024	0.67	0.67	0.64	0.65	5,835,204	3,792,271
07/03/2024	0.68	0.68	0.65	0.68	1,934,949	1,293,830
06/03/2024	0.67	0.68	0.65	0.68	3,166,004	2,105,662
05/03/2024	0.68	0.68	0.67	0.68	380,510	255,934
04/03/2024	0.67	0.68	0.65	0.68	1,152,700	771,207
01/03/2024	0.67	0.68	0.66	0.68	1,048,134	703,153

Remark : Volume from SET main board.

0.66

-0.01 (-1.49%)

3,159,501

2,056,488

0.66

0.67

0.63

0.67

0.65 / 5,600

0.66 / 325,200

0.63 - 0.67

0.59 - 0.85