Table showing historical stock prices
Date Range 28 November 2023 To 23 February 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 January 2024 To 9 February 2024)
0.45 0.72 0.45 0.54 1,599,578,677 957,321,296
Previous 4 weeks
(28 December 2023 To 26 January 2024)
0.52 0.52 0.31 0.45 472,696,705 210,180,438
Daily Historical Data
23 February 2024 0.55 0.58 0.55 0.56 24,636,005 13,863,897
22 February 2024 0.56 0.58 0.55 0.55 30,715,336 17,327,676
21 February 2024 0.55 0.58 0.53 0.56 39,271,987 21,810,353
20 February 2024 0.60 0.60 0.55 0.55 32,731,885 18,654,913
19 February 2024 0.58 0.61 0.57 0.59 58,717,900 34,566,089
16 February 2024 0.61 0.61 0.56 0.56 62,932,323 36,669,021
15 February 2024 0.68 0.71 0.61 0.61 249,244,900 165,457,646
14 February 2024 0.63 0.67 0.62 0.67 116,316,362 75,650,342
13 February 2024 0.63 0.67 0.62 0.64 154,287,409 100,324,984
12 February 2024 0.57 0.64 0.55 0.64 247,974,406 150,648,569
9 February 2024 0.55 0.57 0.53 0.54 27,178,603 15,000,251
8 February 2024 0.56 0.58 0.54 0.55 83,229,820 46,719,014
7 February 2024 0.63 0.63 0.56 0.58 67,818,468 40,219,765
6 February 2024 0.67 0.72 0.62 0.62 256,180,896 173,021,217
5 February 2024 0.65 0.70 0.63 0.67 177,310,035 116,893,380
2 February 2024 0.61 0.68 0.60 0.62 304,523,893 193,334,934
1 February 2024 0.51 0.59 0.50 0.57 183,130,958 102,323,966
31 January 2024 0.56 0.57 0.45 0.49 108,088,553 55,135,486
30 January 2024 0.54 0.61 0.54 0.56 147,198,556 84,592,549
29 January 2024 0.45 0.56 0.45 0.52 244,918,895 130,080,734
26 January 2024 0.38 0.48 0.37 0.45 167,682,789 75,103,789
25 January 2024 0.42 0.42 0.31 0.38 88,465,190 31,025,322
24 January 2024 0.46 0.46 0.39 0.41 48,928,240 20,644,400
23 January 2024 0.47 0.48 0.45 0.46 3,579,516 1,657,675
22 January 2024 0.48 0.48 0.46 0.47 8,162,896 3,831,894
19 January 2024 0.49 0.49 0.47 0.47 10,389,404 4,979,644
18 January 2024 0.49 0.49 0.47 0.48 10,431,102 5,014,616
17 January 2024 0.50 0.51 0.48 0.49 13,210,497 6,496,225
16 January 2024 0.51 0.52 0.49 0.50 14,041,202 7,045,703
15 January 2024 0.50 0.52 0.49 0.51 48,232,816 24,429,429
12 January 2024 0.50 0.51 0.49 0.49 4,348,403 2,166,646
11 January 2024 0.50 0.51 0.49 0.50 3,699,802 1,849,672
10 January 2024 0.51 0.51 0.49 0.50 4,673,127 2,336,632
9 January 2024 0.50 0.51 0.49 0.51 8,648,003 4,295,742
8 January 2024 0.50 0.51 0.49 0.50 7,351,955 3,672,802
5 January 2024 0.51 0.51 0.49 0.50 6,200,324 3,105,487
4 January 2024 0.51 0.52 0.50 0.51 8,460,466 4,317,873
3 January 2024 0.51 0.52 0.50 0.51 5,921,314 3,007,290
2 January 2024 0.51 0.52 0.49 0.51 7,982,549 4,039,108
28 December 2023 0.52 0.52 0.50 0.51 2,287,110 1,160,489
27 December 2023 0.52 0.53 0.51 0.52 3,774,602 1,954,710
26 December 2023 0.53 0.54 0.50 0.51 8,116,490 4,227,110
25 December 2023 0.51 0.53 0.50 0.51 6,975,056 3,587,451
22 December 2023 0.50 0.51 0.50 0.50 2,512,334 1,278,894
21 December 2023 0.50 0.51 0.50 0.51 998,300 500,104
20 December 2023 0.49 0.52 0.49 0.50 5,758,796 2,900,536
19 December 2023 0.51 0.51 0.49 0.49 4,563,429 2,275,927
18 December 2023 0.48 0.56 0.47 0.50 25,929,515 13,432,371
15 December 2023 0.48 0.49 0.47 0.47 1,354,801 648,721
14 December 2023 0.47 0.48 0.47 0.47 1,345,619 639,153
13 December 2023 0.47 0.49 0.46 0.46 2,018,701 951,710
12 December 2023 0.50 0.50 0.46 0.47 5,515,354 2,618,511
8 December 2023 0.49 0.50 0.48 0.49 6,689,352 3,276,324
7 December 2023 0.51 0.51 0.49 0.49 4,551,830 2,278,262
6 December 2023 0.50 0.52 0.50 0.51 3,550,507 1,806,887
4 December 2023 0.49 0.51 0.49 0.51 696,704 347,684
1 December 2023 0.50 0.51 0.49 0.50 4,416,074 2,200,621
30 November 2023 0.50 0.51 0.49 0.50 7,586,328 3,793,831
29 November 2023 0.54 0.54 0.50 0.51 6,362,542 3,268,664
28 November 2023 0.52 0.54 0.51 0.53 5,842,988 3,089,690

Remark : Volume from SET main board.

Related page :

Stock Quote