Recruitment Chewa Land Customer Service Contact Us CSR TH EN

Filter Dates :

Historical price from 22 January 2024 to 19 April 2024
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 19 March 2024 to 01 April 2024 ) 		0.54 0.64 0.50 0.51 24,532,866 13,994,905
Previous 4 weeks
( 19 February 2024 to 18 March 2024 ) 		0.57 0.57 0.49 0.54 12,451,587 6,485,818
Daily Historical Data
19 April 2024 0.49 0.51 0.46 0.47 613,104 293,835
18 April 2024 0.51 0.51 0.49 0.49 600,001 298,350
17 April 2024 0.50 0.51 0.49 0.51 178,501 89,446
11 April 2024 0.51 0.51 0.50 0.50 202,600 101,365
10 April 2024 0.52 0.52 0.51 0.51 39,657 20,319
09 April 2024 0.50 0.51 0.50 0.51 753,100 382,058
05 April 2024 0.50 0.51 0.50 0.51 56,080 28,033
04 April 2024 0.50 0.52 0.50 0.50 696,900 352,622
03 April 2024 0.51 0.51 0.50 0.50 311,661 156,794
02 April 2024 0.50 0.51 0.50 0.51 687,830 347,649
01 April 2024 0.51 0.51 0.50 0.51 484,800 246,748
29 March 2024 0.51 0.51 0.50 0.51 517,422 262,832
28 March 2024 0.51 0.52 0.50 0.51 778,200 395,608
27 March 2024 0.52 0.52 0.51 0.51 383,300 195,727
26 March 2024 0.51 0.52 0.51 0.52 426,000 217,912
25 March 2024 0.54 0.54 0.51 0.51 373,602 194,478
22 March 2024 0.54 0.56 0.53 0.53 1,713,012 920,032
21 March 2024 0.57 0.57 0.54 0.55 1,621,612 896,300
20 March 2024 0.53 0.64 0.51 0.56 17,377,318 10,208,859
19 March 2024 0.54 0.55 0.51 0.52 857,600 456,409
18 March 2024 0.53 0.54 0.52 0.54 624,601 332,167
15 March 2024 0.55 0.55 0.51 0.52 1,148,701 598,389
14 March 2024 0.50 0.56 0.50 0.54 1,812,688 967,842
13 March 2024 0.51 0.51 0.50 0.51 47,580 24,224
12 March 2024 0.50 0.51 0.50 0.51 112,021 56,014
11 March 2024 0.51 0.51 0.50 0.50 314,101 157,822
08 March 2024 0.51 0.52 0.51 0.52 52,576 26,869
07 March 2024 0.52 0.54 0.51 0.52 277,733 145,500
06 March 2024 0.51 0.54 0.51 0.52 1,239,700 651,610
05 March 2024 0.51 0.51 0.50 0.50 493,007 246,618
04 March 2024 0.49 0.51 0.49 0.51 426,894 211,805
01 March 2024 0.50 0.51 0.49 0.50 376,201 188,220
29 February 2024 0.51 0.51 0.49 0.50 450,400 225,232
28 February 2024 0.52 0.52 0.50 0.50 378,700 190,825
27 February 2024 0.51 0.52 0.50 0.51 478,101 243,202
23 February 2024 0.52 0.53 0.51 0.51 310,395 161,094
22 February 2024 0.52 0.53 0.52 0.52 388,600 202,593
21 February 2024 0.52 0.53 0.50 0.51 783,123 395,726
20 February 2024 0.55 0.55 0.51 0.51 1,375,735 719,437
19 February 2024 0.57 0.57 0.53 0.54 1,360,730 740,629
16 February 2024 0.57 0.59 0.56 0.56 789,826 449,290
15 February 2024 0.58 0.62 0.56 0.57 3,547,437 2,085,384
14 February 2024 0.60 0.61 0.57 0.58 2,761,101 1,630,494
13 February 2024 0.63 0.65 0.60 0.62 6,179,803 3,846,663
12 February 2024 0.54 0.68 0.54 0.64 32,076,489 21,233,087
09 February 2024 0.54 0.56 0.53 0.53 322,340 172,709
08 February 2024 0.51 0.56 0.51 0.54 1,208,421 651,704
07 February 2024 0.52 0.55 0.51 0.51 1,821,196 975,009
06 February 2024 0.52 0.53 0.52 0.53 603,021 315,045
05 February 2024 0.50 0.54 0.50 0.53 2,225,601 1,121,449
02 February 2024 0.49 0.50 0.48 0.50 235,000 117,231
01 February 2024 0.49 0.49 0.48 0.49 88,106 42,693
31 January 2024 0.48 0.50 0.48 0.49 169,200 82,965
30 January 2024 0.49 0.50 0.49 0.49 3,350 1,630
29 January 2024 0.49 0.50 0.48 0.50 210,300 103,074
26 January 2024 0.48 0.49 0.48 0.49 105,102 50,979
25 January 2024 0.49 0.50 0.49 0.49 14,605 7,159
24 January 2024 0.48 0.49 0.48 0.49 92,001 44,862
23 January 2024 0.49 0.49 0.48 0.49 368,555 178,457
22 January 2024 0.50 0.50 0.49 0.50 98,500 48,271
Remark : Volume from SET main board.

We use cookies to ensure that we give you the best experience on our website Learn more about our Privacy Policy

I accept