Table showing historical stock prices
Date Range 11 July 2024 To 7 October 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(10 September 2024 To 23 September 2024) 		0.19 0.36 0.18 0.34 709,420,401 206,286,627
Previous 4 weeks
(13 August 2024 To 9 September 2024) 		0.21 0.23 0.16 0.19 338,563,731 65,001,039
Daily Historical Data
7 October 2024 0.28 0.30 0.28 0.29 7,097,401 2,055,677
4 October 2024 0.29 0.30 0.28 0.28 15,507,181 4,469,605
3 October 2024 0.30 0.32 0.29 0.29 31,444,881 9,474,467
2 October 2024 0.32 0.32 0.29 0.30 38,863,469 11,708,390
1 October 2024 0.33 0.34 0.32 0.32 26,303,717 8,545,655
30 September 2024 0.30 0.34 0.29 0.32 44,849,409 14,400,452
27 September 2024 0.31 0.31 0.29 0.30 9,764,605 2,938,095
26 September 2024 0.33 0.33 0.29 0.31 36,042,250 10,963,619
25 September 2024 0.34 0.34 0.33 0.33 16,563,571 5,500,381
24 September 2024 0.35 0.36 0.33 0.33 48,455,697 16,722,083
23 September 2024 0.34 0.35 0.33 0.34 41,962,131 14,262,517
20 September 2024 0.30 0.36 0.29 0.34 139,443,063 47,107,424
19 September 2024 0.31 0.31 0.28 0.29 47,646,369 14,030,196
18 September 2024 0.32 0.33 0.29 0.30 52,884,220 16,299,910
17 September 2024 0.30 0.33 0.28 0.32 124,321,404 38,692,890
16 September 2024 0.29 0.30 0.26 0.29 115,964,549 32,881,194
13 September 2024 0.20 0.27 0.20 0.27 147,723,271 35,471,305
12 September 2024 0.19 0.20 0.19 0.20 3,404,917 671,238
11 September 2024 0.20 0.20 0.18 0.19 14,241,500 2,707,931
10 September 2024 0.19 0.20 0.18 0.19 21,828,977 4,162,022
9 September 2024 0.19 0.20 0.19 0.19 12,836,502 2,443,952
6 September 2024 0.20 0.20 0.19 0.19 18,036,279 3,476,956
5 September 2024 0.20 0.20 0.19 0.19 6,918,104 1,375,935
4 September 2024 0.19 0.20 0.19 0.19 5,950,203 1,142,398
3 September 2024 0.20 0.21 0.19 0.20 8,585,600 1,704,773
2 September 2024 0.20 0.20 0.19 0.19 1,732,619 333,706
30 August 2024 0.21 0.21 0.19 0.20 3,523,453 699,569
29 August 2024 0.20 0.21 0.19 0.20 5,808,357 1,163,016
28 August 2024 0.21 0.22 0.19 0.20 22,544,317 4,573,344
27 August 2024 0.19 0.23 0.19 0.21 84,190,756 17,558,044
26 August 2024 0.19 0.20 0.18 0.19 9,872,435 1,869,058
23 August 2024 0.18 0.19 0.17 0.18 14,249,276 2,570,501
22 August 2024 0.19 0.19 0.17 0.18 8,724,805 1,571,415
21 August 2024 0.18 0.20 0.18 0.18 27,160,614 4,970,047
20 August 2024 0.17 0.20 0.17 0.19 32,733,868 6,119,644
19 August 2024 0.19 0.19 0.16 0.17 41,440,511 6,973,090
16 August 2024 0.19 0.19 0.18 0.18 2,309,337 418,867
15 August 2024 0.19 0.20 0.17 0.19 20,074,223 3,663,951
14 August 2024 0.20 0.21 0.19 0.20 5,507,942 1,101,140
13 August 2024 0.21 0.21 0.19 0.20 6,364,530 1,271,633
9 August 2024 0.21 0.21 0.20 0.21 5,205,800 1,090,186
8 August 2024 0.20 0.21 0.19 0.21 9,782,311 1,972,739
7 August 2024 0.22 0.22 0.20 0.20 9,153,500 1,894,505
6 August 2024 0.22 0.23 0.21 0.21 11,664,654 2,572,171
5 August 2024 0.21 0.22 0.21 0.21 6,987,900 1,475,029
2 August 2024 0.22 0.23 0.22 0.22 1,904,102 419,506
1 August 2024 0.24 0.24 0.22 0.22 8,170,501 1,822,793
31 July 2024 0.23 0.24 0.22 0.24 8,846,640 2,051,698
30 July 2024 0.22 0.24 0.22 0.23 23,769,115 5,533,564
26 July 2024 0.22 0.23 0.21 0.22 13,172,801 2,898,083
25 July 2024 0.22 0.23 0.22 0.22 8,183,430 1,826,054
24 July 2024 0.23 0.23 0.22 0.22 5,672,231 1,270,161
23 July 2024 0.23 0.25 0.22 0.23 29,332,401 6,950,775
19 July 2024 0.23 0.24 0.22 0.22 10,101,114 2,309,183
18 July 2024 0.23 0.24 0.21 0.22 37,297,042 8,346,024
17 July 2024 0.25 0.26 0.23 0.23 51,369,399 12,579,408
16 July 2024 0.25 0.27 0.25 0.25 20,964,109 5,331,219
15 July 2024 0.27 0.27 0.25 0.25 18,032,502 4,642,210
12 July 2024 0.27 0.28 0.26 0.27 19,990,884 5,402,464
11 July 2024 0.28 0.29 0.27 0.27 26,928,800 7,442,549

Remark : Volume from SET main board.

Related page :

Stock Quote