Table showing historical stock prices
Date Range 13 March 2024 To 14 June 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(16 May 2024 To 30 May 2024)
0.37 0.40 0.32 0.33 102,013,470 36,670,928
Previous 4 weeks
(11 April 2024 To 15 May 2024)
0.53 0.53 0.37 0.37 310,575,291 139,334,558
Daily Historical Data
14 June 2024 0.31 0.32 0.29 0.29 12,185,155 3,729,223
13 June 2024 0.29 0.33 0.29 0.31 13,576,411 4,188,818
12 June 2024 0.31 0.31 0.29 0.29 7,193,003 2,132,113
11 June 2024 0.31 0.32 0.29 0.31 7,987,652 2,402,012
10 June 2024 0.32 0.32 0.30 0.31 5,791,732 1,787,395
7 June 2024 0.32 0.33 0.31 0.32 6,535,791 2,089,052
6 June 2024 0.33 0.33 0.31 0.32 7,971,616 2,547,787
5 June 2024 0.33 0.33 0.32 0.32 1,311,910 429,962
4 June 2024 0.33 0.34 0.32 0.32 6,116,645 2,004,255
31 May 2024 0.34 0.34 0.33 0.33 4,082,116 1,348,214
30 May 2024 0.34 0.35 0.32 0.33 14,387,711 4,758,654
29 May 2024 0.35 0.36 0.33 0.34 10,064,791 3,437,395
28 May 2024 0.36 0.37 0.35 0.35 10,182,589 3,598,314
27 May 2024 0.36 0.37 0.35 0.36 5,359,447 1,928,711
24 May 2024 0.35 0.36 0.34 0.36 7,761,832 2,727,147
23 May 2024 0.36 0.37 0.35 0.35 18,928,114 6,800,556
21 May 2024 0.38 0.39 0.36 0.36 15,962,453 5,921,021
20 May 2024 0.39 0.40 0.38 0.38 3,291,105 1,276,717
17 May 2024 0.38 0.40 0.38 0.39 11,202,161 4,371,867
16 May 2024 0.37 0.39 0.37 0.38 4,873,267 1,850,546
15 May 2024 0.39 0.40 0.37 0.37 10,762,809 4,114,784
14 May 2024 0.38 0.40 0.38 0.39 7,609,254 2,966,004
13 May 2024 0.40 0.40 0.37 0.38 26,097,082 9,978,910
10 May 2024 0.41 0.41 0.39 0.40 21,960,192 8,777,254
9 May 2024 0.43 0.44 0.40 0.41 27,258,338 11,360,337
8 May 2024 0.43 0.44 0.42 0.43 10,143,119 4,362,179
7 May 2024 0.44 0.45 0.43 0.43 12,158,918 5,279,523
3 May 2024 0.45 0.46 0.43 0.44 21,718,361 9,596,512
2 May 2024 0.47 0.47 0.45 0.45 15,855,010 7,259,968
30 April 2024 0.47 0.49 0.46 0.47 11,667,091 5,527,571
29 April 2024 0.47 0.49 0.46 0.47 10,306,835 4,895,443
26 April 2024 0.48 0.48 0.46 0.46 8,394,406 3,932,029
25 April 2024 0.48 0.48 0.47 0.48 3,179,606 1,508,357
24 April 2024 0.49 0.49 0.47 0.48 6,255,884 3,014,034
23 April 2024 0.47 0.50 0.47 0.48 13,917,458 6,737,684
22 April 2024 0.46 0.50 0.46 0.47 26,696,308 12,720,761
19 April 2024 0.47 0.48 0.43 0.43 21,064,060 9,637,178
18 April 2024 0.49 0.50 0.47 0.48 13,103,910 6,351,551
17 April 2024 0.51 0.51 0.48 0.48 26,401,047 12,998,647
11 April 2024 0.53 0.53 0.51 0.52 16,025,603 8,315,832
10 April 2024 0.52 0.55 0.51 0.53 36,535,030 19,273,748
9 April 2024 0.51 0.53 0.50 0.52 21,178,039 10,986,354
5 April 2024 0.52 0.54 0.51 0.51 19,624,421 10,161,170
4 April 2024 0.53 0.54 0.52 0.52 19,182,050 10,045,132
3 April 2024 0.57 0.59 0.53 0.53 49,991,037 27,873,407
2 April 2024 0.61 0.61 0.58 0.59 52,470,708 31,227,913
1 April 2024 0.60 0.62 0.58 0.62 84,885,848 51,158,705
29 March 2024 0.62 0.63 0.58 0.60 138,079,789 83,768,127
28 March 2024 0.57 0.66 0.56 0.61 462,550,405 280,771,501
27 March 2024 0.53 0.56 0.53 0.55 35,281,808 19,288,789
26 March 2024 0.53 0.55 0.52 0.53 15,506,870 8,271,903
25 March 2024 0.55 0.55 0.52 0.52 13,894,847 7,364,711
22 March 2024 0.52 0.56 0.52 0.54 37,878,091 20,580,081
21 March 2024 0.54 0.55 0.52 0.53 19,980,192 10,671,469
20 March 2024 0.55 0.56 0.52 0.53 31,081,711 16,727,020
19 March 2024 0.55 0.56 0.54 0.54 17,166,812 9,388,030
18 March 2024 0.57 0.59 0.55 0.56 31,045,752 17,642,725
15 March 2024 0.55 0.61 0.54 0.57 156,836,371 91,160,946
14 March 2024 0.55 0.56 0.53 0.55 52,069,409 28,456,613
13 March 2024 0.52 0.59 0.51 0.57 158,612,721 90,040,573

Remark : Volume from SET main board.

Related page :

Stock Quote