Historical price from Oct 01, 2024 to Nov 20, 2024

Summary
Previous 2 weeks (24/10/2024 to 06/11/2024)
0.70 OPEN	0.70 HIGH	0.67 LOW	0.68 CLOSE
70,948,115 VOLUME		48,275,827 VALUE (BAHT)

Previous 4 weeks (24/09/2024 to 22/10/2024)
0.73 OPEN	0.82 HIGH	0.68 LOW	0.70 CLOSE
49,391,911 VOLUME		36,762,406 VALUE (BAHT)

Daily Historical Data
20/11/2024
0.69 OPEN	0.69 HIGH	0.68 LOW	0.69 CLOSE
256,800 VOLUME		174,816 VALUE (BAHT)

19/11/2024
0.68 OPEN	0.69 HIGH	0.67 LOW	0.69 CLOSE
392,200 VOLUME		266,681 VALUE (BAHT)

18/11/2024
0.67 OPEN	0.68 HIGH	0.67 LOW	0.67 CLOSE
426,900 VOLUME		286,342 VALUE (BAHT)

15/11/2024
0.66 OPEN	0.67 HIGH	0.65 LOW	0.67 CLOSE
609,507 VOLUME		402,947 VALUE (BAHT)

14/11/2024
0.66 OPEN	0.68 HIGH	0.66 LOW	0.66 CLOSE
275,800 VOLUME		182,754 VALUE (BAHT)

13/11/2024
0.66 OPEN	0.68 HIGH	0.66 LOW	0.66 CLOSE
737,401 VOLUME		493,603 VALUE (BAHT)

12/11/2024
0.66 OPEN	0.68 HIGH	0.66 LOW	0.66 CLOSE
479,200 VOLUME		319,870 VALUE (BAHT)

11/11/2024
0.67 OPEN	0.68 HIGH	0.66 LOW	0.66 CLOSE
182,200 VOLUME		121,832 VALUE (BAHT)

08/11/2024
0.68 OPEN	0.68 HIGH	0.67 LOW	0.68 CLOSE
120,500 VOLUME		80,802 VALUE (BAHT)

07/11/2024
0.67 OPEN	0.68 HIGH	0.66 LOW	0.68 CLOSE
1,760,211 VOLUME		1,188,679 VALUE (BAHT)

06/11/2024
0.68 OPEN	0.68 HIGH	0.67 LOW	0.68 CLOSE
13,370,556 VOLUME		9,090,635 VALUE (BAHT)

05/11/2024
0.69 OPEN	0.69 HIGH	0.68 LOW	0.68 CLOSE
253,600 VOLUME		172,727 VALUE (BAHT)

04/11/2024
0.68 OPEN	0.69 HIGH	0.68 LOW	0.68 CLOSE
9,864,828 VOLUME		6,709,149 VALUE (BAHT)

01/11/2024
0.68 OPEN	0.69 HIGH	0.68 LOW	0.68 CLOSE
7,127,983 VOLUME		4,847,140 VALUE (BAHT)

31/10/2024
0.68 OPEN	0.69 HIGH	0.68 LOW	0.68 CLOSE
15,527,824 VOLUME		10,564,122 VALUE (BAHT)

30/10/2024
0.68 OPEN	0.70 HIGH	0.68 LOW	0.69 CLOSE
334,000 VOLUME		229,280 VALUE (BAHT)

29/10/2024
0.69 OPEN	0.69 HIGH	0.68 LOW	0.69 CLOSE
6,456,413 VOLUME		4,395,077 VALUE (BAHT)

28/10/2024
0.68 OPEN	0.70 HIGH	0.68 LOW	0.69 CLOSE
5,843,011 VOLUME		3,977,118 VALUE (BAHT)

25/10/2024
0.68 OPEN	0.70 HIGH	0.67 LOW	0.69 CLOSE
5,766,500 VOLUME		3,928,214 VALUE (BAHT)

24/10/2024
0.70 OPEN	0.70 HIGH	0.68 LOW	0.69 CLOSE
6,403,400 VOLUME		4,362,365 VALUE (BAHT)

22/10/2024
0.69 OPEN	0.70 HIGH	0.68 LOW	0.70 CLOSE
659,802 VOLUME		453,664 VALUE (BAHT)

21/10/2024
0.70 OPEN	0.70 HIGH	0.69 LOW	0.70 CLOSE
1,747,200 VOLUME		1,221,318 VALUE (BAHT)

18/10/2024
0.73 OPEN	0.73 HIGH	0.70 LOW	0.70 CLOSE
3,183,900 VOLUME		2,271,445 VALUE (BAHT)

17/10/2024
0.74 OPEN	0.74 HIGH	0.73 LOW	0.74 CLOSE
1,498,928 VOLUME		1,095,009 VALUE (BAHT)

16/10/2024
0.73 OPEN	0.74 HIGH	0.72 LOW	0.73 CLOSE
1,746,802 VOLUME		1,269,997 VALUE (BAHT)

15/10/2024
0.74 OPEN	0.74 HIGH	0.72 LOW	0.72 CLOSE
626,600 VOLUME		456,764 VALUE (BAHT)

11/10/2024
0.73 OPEN	0.75 HIGH	0.73 LOW	0.74 CLOSE
203,443 VOLUME		148,981 VALUE (BAHT)

10/10/2024
0.73 OPEN	0.75 HIGH	0.72 LOW	0.74 CLOSE
1,356,300 VOLUME		989,300 VALUE (BAHT)

09/10/2024
0.72 OPEN	0.74 HIGH	0.72 LOW	0.74 CLOSE
773,205 VOLUME		562,618 VALUE (BAHT)

08/10/2024
0.74 OPEN	0.74 HIGH	0.72 LOW	0.72 CLOSE
698,302 VOLUME		508,908 VALUE (BAHT)

07/10/2024
0.73 OPEN	0.74 HIGH	0.73 LOW	0.74 CLOSE
939,024 VOLUME		685,475 VALUE (BAHT)

04/10/2024
0.74 OPEN	0.75 HIGH	0.73 LOW	0.73 CLOSE
1,327,400 VOLUME		969,893 VALUE (BAHT)

03/10/2024
0.73 OPEN	0.75 HIGH	0.73 LOW	0.74 CLOSE
796,600 VOLUME		588,403 VALUE (BAHT)

02/10/2024
0.74 OPEN	0.75 HIGH	0.73 LOW	0.74 CLOSE
2,332,830 VOLUME		1,720,027 VALUE (BAHT)

01/10/2024
0.75 OPEN	0.76 HIGH	0.74 LOW	0.75 CLOSE
1,236,200 VOLUME		926,541 VALUE (BAHT)

Date	Open	High	Low	Close	Volume	Value (Baht)
Summary
Previous 2 weeks (24/10/2024 to 06/11/2024)	0.70	0.70	0.67	0.68	70,948,115	48,275,827
Previous 4 weeks (24/09/2024 to 22/10/2024)	0.73	0.82	0.68	0.70	49,391,911	36,762,406
Daily Historical Data
20/11/2024	0.69	0.69	0.68	0.69	256,800	174,816
19/11/2024	0.68	0.69	0.67	0.69	392,200	266,681
18/11/2024	0.67	0.68	0.67	0.67	426,900	286,342
15/11/2024	0.66	0.67	0.65	0.67	609,507	402,947
14/11/2024	0.66	0.68	0.66	0.66	275,800	182,754
13/11/2024	0.66	0.68	0.66	0.66	737,401	493,603
12/11/2024	0.66	0.68	0.66	0.66	479,200	319,870
11/11/2024	0.67	0.68	0.66	0.66	182,200	121,832
08/11/2024	0.68	0.68	0.67	0.68	120,500	80,802
07/11/2024	0.67	0.68	0.66	0.68	1,760,211	1,188,679
06/11/2024	0.68	0.68	0.67	0.68	13,370,556	9,090,635
05/11/2024	0.69	0.69	0.68	0.68	253,600	172,727
04/11/2024	0.68	0.69	0.68	0.68	9,864,828	6,709,149
01/11/2024	0.68	0.69	0.68	0.68	7,127,983	4,847,140
31/10/2024	0.68	0.69	0.68	0.68	15,527,824	10,564,122
30/10/2024	0.68	0.70	0.68	0.69	334,000	229,280
29/10/2024	0.69	0.69	0.68	0.69	6,456,413	4,395,077
28/10/2024	0.68	0.70	0.68	0.69	5,843,011	3,977,118
25/10/2024	0.68	0.70	0.67	0.69	5,766,500	3,928,214
24/10/2024	0.70	0.70	0.68	0.69	6,403,400	4,362,365
22/10/2024	0.69	0.70	0.68	0.70	659,802	453,664
21/10/2024	0.70	0.70	0.69	0.70	1,747,200	1,221,318
18/10/2024	0.73	0.73	0.70	0.70	3,183,900	2,271,445
17/10/2024	0.74	0.74	0.73	0.74	1,498,928	1,095,009
16/10/2024	0.73	0.74	0.72	0.73	1,746,802	1,269,997
15/10/2024	0.74	0.74	0.72	0.72	626,600	456,764
11/10/2024	0.73	0.75	0.73	0.74	203,443	148,981
10/10/2024	0.73	0.75	0.72	0.74	1,356,300	989,300
09/10/2024	0.72	0.74	0.72	0.74	773,205	562,618
08/10/2024	0.74	0.74	0.72	0.72	698,302	508,908
07/10/2024	0.73	0.74	0.73	0.74	939,024	685,475
04/10/2024	0.74	0.75	0.73	0.73	1,327,400	969,893
03/10/2024	0.73	0.75	0.73	0.74	796,600	588,403
02/10/2024	0.74	0.75	0.73	0.74	2,332,830	1,720,027
01/10/2024	0.75	0.76	0.74	0.75	1,236,200	926,541

Remark : Volume from SET main board.

0.67

-0.02 (-2.90%)

1,422,000

941,715

0.66

0.69

0.65

0.67

0.66 / 435,300

0.67 / 61,000

0.65 - 0.67

0.59 - 0.84