Recruitment Chewa Land Customer Service Contact Us TH EN

Filter Dates :

Historical price from 05 January 2023 to 30 March 2023
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 02 March 2023 to 16 March 2023 ) 		0.72 0.73 0.66 0.68 5,287,271 3,693,760
Previous 4 weeks
( 02 February 2023 to 01 March 2023 ) 		0.74 0.81 0.70 0.71 39,340,616 29,650,178
Daily Historical Data
30 March 2023 0.71 0.71 0.70 0.71 307,800 217,416
29 March 2023 0.70 0.71 0.70 0.71 563,925 395,479
28 March 2023 0.68 0.71 0.68 0.69 1,918,416 1,331,217
27 March 2023 0.69 0.69 0.67 0.69 507,826 346,338
24 March 2023 0.68 0.69 0.68 0.68 919,806 625,668
23 March 2023 0.68 0.70 0.67 0.68 1,955,401 1,319,411
22 March 2023 0.70 0.71 0.67 0.70 219,103 148,723
21 March 2023 0.70 0.70 0.69 0.70 193,515 134,547
20 March 2023 0.71 0.71 0.68 0.69 322,000 224,185
17 March 2023 0.68 0.72 0.68 0.70 332,700 232,614
16 March 2023 0.67 0.69 0.67 0.68 113,501 76,994
15 March 2023 0.66 0.69 0.66 0.69 562,500 384,461
14 March 2023 0.70 0.70 0.66 0.66 1,353,349 915,068
13 March 2023 0.71 0.71 0.70 0.70 511,600 359,030
10 March 2023 0.72 0.72 0.71 0.71 297,100 211,488
09 March 2023 0.72 0.73 0.71 0.72 410,101 295,264
08 March 2023 0.71 0.72 0.71 0.71 233,419 165,801
07 March 2023 0.71 0.73 0.70 0.72 1,005,000 712,965
03 March 2023 0.72 0.72 0.71 0.71 273,800 194,884
02 March 2023 0.72 0.72 0.71 0.71 526,901 377,805
01 March 2023 0.73 0.73 0.71 0.71 525,202 375,547
28 February 2023 0.71 0.73 0.71 0.73 399,405 287,658
27 February 2023 0.72 0.72 0.70 0.71 1,006,400 714,000
24 February 2023 0.73 0.73 0.71 0.73 943,500 679,134
23 February 2023 0.73 0.74 0.71 0.73 1,452,100 1,043,743
22 February 2023 0.75 0.75 0.73 0.73 1,613,005 1,186,716
21 February 2023 0.74 0.75 0.73 0.75 1,011,810 748,654
20 February 2023 0.74 0.76 0.74 0.74 1,901,863 1,410,123
17 February 2023 0.76 0.78 0.73 0.74 2,750,011 2,061,861
16 February 2023 0.76 0.76 0.75 0.75 538,900 406,183
15 February 2023 0.75 0.77 0.74 0.74 3,151,055 2,367,232
14 February 2023 0.78 0.78 0.74 0.75 3,831,880 2,891,865
13 February 2023 0.80 0.80 0.77 0.78 1,994,000 1,559,825
10 February 2023 0.79 0.81 0.78 0.79 5,529,990 4,377,439
09 February 2023 0.75 0.78 0.74 0.78 5,452,105 4,161,669
08 February 2023 0.76 0.76 0.74 0.75 1,814,300 1,353,743
07 February 2023 0.74 0.76 0.74 0.76 1,332,189 996,324
06 February 2023 0.75 0.75 0.73 0.75 1,668,174 1,232,516
03 February 2023 0.75 0.76 0.74 0.75 653,117 489,372
02 February 2023 0.74 0.76 0.72 0.75 1,771,610 1,306,574
01 February 2023 0.74 0.76 0.74 0.74 1,359,401 1,008,829
31 January 2023 0.74 0.75 0.74 0.75 321,800 239,003
30 January 2023 0.74 0.75 0.74 0.75 485,814 359,540
27 January 2023 0.74 0.75 0.72 0.74 2,486,124 1,832,295
26 January 2023 0.76 0.76 0.73 0.75 759,408 563,192
25 January 2023 0.77 0.77 0.74 0.76 916,403 682,043
24 January 2023 0.77 0.77 0.75 0.75 1,740,780 1,326,621
23 January 2023 0.77 0.78 0.76 0.77 523,206 402,299
20 January 2023 0.77 0.77 0.76 0.77 747,100 567,913
19 January 2023 0.77 0.77 0.76 0.76 386,211 293,623
18 January 2023 0.78 0.79 0.76 0.77 1,359,002 1,040,309
17 January 2023 0.78 0.78 0.77 0.78 937,301 728,307
16 January 2023 0.77 0.79 0.77 0.78 1,305,821 1,015,612
13 January 2023 0.76 0.77 0.76 0.77 175,003 133,895
12 January 2023 0.76 0.77 0.75 0.76 363,139 275,380
11 January 2023 0.77 0.77 0.75 0.77 162,500 123,342
10 January 2023 0.73 0.78 0.73 0.75 1,981,487 1,477,013
09 January 2023 0.74 0.75 0.74 0.74 205,046 151,747
06 January 2023 0.74 0.74 0.74 0.74 1,085,191 802,974
05 January 2023 0.75 0.75 0.73 0.74 507,313 375,780
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