Historical Price
Historical price From 03 Jan 2024 To 27 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(29 Feb 2024 To 13 Mar 2024) |
0.18 | 0.19 | 0.14 | 0.15 | 137,239,702 | 21,818,924 |
Previous 4 weeks
(31 Jan 2024 To 28 Feb 2024) |
0.21 | 0.22 | 0.18 | 0.18 | 491,934,594 | 100,523,969 |
Daily Historical Data | ||||||
27 Mar 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 3,302,927 | 463,307 |
26 Mar 2024 | 0.15 | 0.15 | 0.13 | 0.15 | 11,260,055 | 1,585,986 |
25 Mar 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 12,817,491 | 1,804,034 |
22 Mar 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 14,506,570 | 2,047,341 |
21 Mar 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 10,478,090 | 1,480,097 |
20 Mar 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 5,441,978 | 783,314 |
19 Mar 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 10,746,104 | 1,514,509 |
18 Mar 2024 | 0.15 | 0.15 | 0.13 | 0.13 | 17,658,310 | 2,465,564 |
15 Mar 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 13,164,137 | 1,876,839 |
14 Mar 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 20,898,426 | 3,010,296 |
13 Mar 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 11,955,094 | 1,758,095 |
12 Mar 2024 | 0.15 | 0.16 | 0.14 | 0.16 | 16,893,448 | 2,477,035 |
11 Mar 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 22,322,740 | 3,361,480 |
08 Mar 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 16,573,453 | 2,580,667 |
07 Mar 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 10,093,805 | 1,618,415 |
06 Mar 2024 | 0.17 | 0.18 | 0.16 | 0.16 | 21,886,573 | 3,605,447 |
05 Mar 2024 | 0.17 | 0.18 | 0.16 | 0.16 | 14,722,943 | 2,475,670 |
04 Mar 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 8,346,952 | 1,435,464 |
01 Mar 2024 | 0.17 | 0.18 | 0.17 | 0.17 | 5,227,196 | 894,999 |
29 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 9,217,498 | 1,611,652 |
28 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 14,025,206 | 2,533,534 |
27 Feb 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 8,313,239 | 1,507,199 |
23 Feb 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 4,698,620 | 870,989 |
22 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 3,392,601 | 627,759 |
21 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 9,004,960 | 1,663,343 |
20 Feb 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 24,419,370 | 4,593,247 |
19 Feb 2024 | 0.20 | 0.21 | 0.18 | 0.19 | 42,049,217 | 8,199,522 |
16 Feb 2024 | 0.21 | 0.21 | 0.19 | 0.20 | 33,245,962 | 6,672,044 |
15 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 23,372,417 | 4,895,241 |
14 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 55,714,104 | 11,745,412 |
13 Feb 2024 | 0.21 | 0.21 | 0.20 | 0.21 | 7,740,926 | 1,613,396 |
12 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 55,071,427 | 11,531,730 |
09 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 17,042,180 | 3,578,183 |
08 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.20 | 9,384,015 | 1,968,636 |
07 Feb 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 70,761,377 | 14,863,869 |
06 Feb 2024 | 0.21 | 0.22 | 0.21 | 0.21 | 17,847,754 | 3,899,204 |
05 Feb 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 38,648,826 | 8,220,177 |
02 Feb 2024 | 0.20 | 0.21 | 0.20 | 0.20 | 5,131,480 | 1,039,793 |
01 Feb 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 32,777,055 | 6,599,761 |
31 Jan 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 19,293,858 | 3,900,930 |
30 Jan 2024 | 0.21 | 0.22 | 0.20 | 0.21 | 22,367,830 | 4,683,707 |
29 Jan 2024 | 0.22 | 0.23 | 0.21 | 0.21 | 112,681,562 | 24,592,036 |
26 Jan 2024 | 0.21 | 0.25 | 0.19 | 0.23 | 333,962,235 | 75,766,101 |
25 Jan 2024 | 0.20 | 0.21 | 0.19 | 0.20 | 31,563,773 | 6,333,469 |
24 Jan 2024 | 0.20 | 0.21 | 0.18 | 0.20 | 61,058,371 | 11,885,784 |
23 Jan 2024 | 0.20 | 0.21 | 0.18 | 0.20 | 125,673,294 | 24,811,513 |
22 Jan 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 20,159,757 | 4,977,028 |
19 Jan 2024 | 0.38 | 0.39 | 0.35 | 0.35 | 5,595,419 | 2,074,849 |
18 Jan 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 654,761 | 254,565 |
17 Jan 2024 | 0.41 | 0.41 | 0.38 | 0.38 | 1,525,246 | 600,593 |
16 Jan 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 560,230 | 224,888 |
15 Jan 2024 | 0.40 | 0.41 | 0.39 | 0.40 | 923,357 | 370,329 |
12 Jan 2024 | 0.40 | 0.42 | 0.38 | 0.40 | 3,430,512 | 1,372,524 |
11 Jan 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 926,680 | 374,608 |
10 Jan 2024 | 0.42 | 0.42 | 0.40 | 0.41 | 1,421,631 | 585,024 |
09 Jan 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 962,311 | 406,913 |
08 Jan 2024 | 0.43 | 0.43 | 0.42 | 0.42 | 1,983,106 | 837,152 |
05 Jan 2024 | 0.44 | 0.44 | 0.42 | 0.43 | 3,694,289 | 1,576,097 |
04 Jan 2024 | 0.44 | 0.45 | 0.43 | 0.43 | 3,522,228 | 1,526,558 |
03 Jan 2024 | 0.42 | 0.46 | 0.41 | 0.44 | 18,244,849 | 8,017,276 |