Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Jan 02, 2024 to Feb 28, 2024

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(31/01/2024 to 13/02/2024)
5.90 6.10 5.85 6.05 8,091,843 48,494,870
Previous 4 weeks
(03/01/2024 to 30/01/2024)
5.70 6.30 5.65 5.90 16,227,971 97,322,135
Daily Historical Data
28/02/2024 5.40 5.45 5.35 5.35 1,001,302 5,377,690
27/02/2024 5.50 5.55 5.40 5.45 2,651,761 14,493,210
23/02/2024 5.70 5.70 5.65 5.65 2,036,841 11,525,015
22/02/2024 5.65 5.75 5.60 5.70 1,338,000 7,616,795
21/02/2024 5.65 5.70 5.55 5.55 3,720,378 20,837,985
20/02/2024 5.90 5.90 5.55 5.65 5,942,421 33,429,995
19/02/2024 6.00 6.00 5.75 5.95 1,875,702 11,031,395
16/02/2024 6.00 6.10 5.95 6.00 1,040,404 6,252,535
15/02/2024 6.05 6.05 6.00 6.00 1,730,000 10,389,025
14/02/2024 6.05 6.05 6.00 6.00 1,082,203 6,494,575
13/02/2024 6.05 6.05 6.00 6.05 636,600 3,824,635
12/02/2024 6.05 6.10 6.00 6.05 1,295,400 7,809,865
09/02/2024 6.05 6.05 5.95 6.05 518,903 3,158,540
08/02/2024 6.05 6.05 6.00 6.05 780,400 4,699,410
07/02/2024 6.00 6.05 6.00 6.00 764,000 4,584,290
06/02/2024 6.00 6.05 6.00 6.05 823,100 4,938,665
05/02/2024 6.00 6.05 5.95 5.95 1,367,130 8,171,550
02/02/2024 5.95 6.00 5.95 6.00 815,700 4,880,920
01/02/2024 6.00 6.00 5.85 5.90 530,100 3,125,915
31/01/2024 5.90 5.95 5.85 5.90 560,510 3,301,080
30/01/2024 5.95 6.05 5.85 5.90 930,405 5,546,370
29/01/2024 5.95 6.00 5.90 5.95 563,770 3,353,495
26/01/2024 5.90 6.00 5.90 5.95 493,000 2,927,835
25/01/2024 6.05 6.15 5.90 5.90 454,215 2,707,855
24/01/2024 5.95 6.00 5.90 6.00 136,900 817,860
23/01/2024 6.00 6.00 5.90 6.00 612,200 3,648,955
22/01/2024 6.10 6.15 6.00 6.00 680,504 4,117,345
19/01/2024 6.25 6.25 6.10 6.10 491,023 3,012,140
18/01/2024 6.10 6.20 6.10 6.20 954,499 5,885,605
17/01/2024 6.15 6.20 6.05 6.10 601,826 3,690,235
16/01/2024 6.25 6.25 6.15 6.15 1,147,714 7,074,950
15/01/2024 6.00 6.25 6.00 6.25 467,882 2,873,705
12/01/2024 5.95 6.05 5.95 6.00 737,300 4,417,475
11/01/2024 6.00 6.05 5.95 5.95 283,874 1,696,975
10/01/2024 6.10 6.10 5.95 6.00 701,210 4,207,565
09/01/2024 6.15 6.20 6.10 6.10 560,005 3,457,540
08/01/2024 6.30 6.30 6.15 6.15 916,243 5,688,550
05/01/2024 5.95 6.30 5.95 6.30 1,732,660 10,575,825
04/01/2024 5.70 5.95 5.65 5.95 1,890,926 10,955,640
03/01/2024 5.70 5.75 5.65 5.65 1,871,815 10,666,215
02/01/2024 5.70 5.80 5.65 5.70 807,005 4,601,125