This printed article is located at
https://mono.listedcompany.com/historical_price.html
Historical Price
Historical price from
Oct 01, 2024
to
Nov 20, 2024
| Date |
Open |
High |
Low |
Close |
Volume (Share) |
Value (Baht) |
| 20/11/2024 |
1.67 |
1.67 |
1.63 |
1.63 |
4,218,402 |
6,926,327 |
| 19/11/2024 |
1.70 |
1.72 |
1.65 |
1.67 |
11,080,484 |
18,702,957 |
| 18/11/2024 |
1.59 |
1.66 |
1.59 |
1.66 |
11,788,195 |
19,153,762 |
| 15/11/2024 |
1.63 |
1.68 |
1.58 |
1.58 |
15,493,127 |
25,275,293 |
| 14/11/2024 |
1.64 |
1.65 |
1.56 |
1.62 |
14,236,138 |
22,812,259 |
| 13/11/2024 |
1.71 |
1.76 |
1.63 |
1.65 |
21,540,348 |
36,532,805 |
| 12/11/2024 |
1.86 |
1.88 |
1.68 |
1.68 |
52,107,924 |
93,310,963 |
| 11/11/2024 |
1.58 |
1.84 |
1.58 |
1.76 |
59,240,208 |
103,378,091 |
| 08/11/2024 |
1.61 |
1.63 |
1.57 |
1.58 |
3,346,374 |
5,335,841 |
| 07/11/2024 |
1.58 |
1.62 |
1.58 |
1.61 |
2,697,211 |
4,312,269 |
| 06/11/2024 |
1.60 |
1.63 |
1.58 |
1.59 |
6,116,428 |
9,790,436 |
| 05/11/2024 |
1.64 |
1.66 |
1.58 |
1.60 |
9,115,807 |
14,861,215 |
| 04/11/2024 |
1.70 |
1.71 |
1.65 |
1.65 |
2,198,305 |
3,680,597 |
| 01/11/2024 |
1.70 |
1.70 |
1.67 |
1.68 |
3,086,300 |
5,189,110 |
| 31/10/2024 |
1.67 |
1.71 |
1.66 |
1.68 |
7,328,010 |
12,310,300 |
| 30/10/2024 |
1.71 |
1.74 |
1.67 |
1.67 |
3,803,515 |
6,477,436 |
| 29/10/2024 |
1.68 |
1.75 |
1.67 |
1.74 |
5,027,872 |
8,631,044 |
| 28/10/2024 |
1.67 |
1.71 |
1.65 |
1.70 |
4,264,310 |
7,165,383 |
| 25/10/2024 |
1.68 |
1.75 |
1.68 |
1.68 |
3,071,227 |
5,249,218 |
| 24/10/2024 |
1.72 |
1.74 |
1.70 |
1.70 |
1,515,312 |
2,597,741 |
| 22/10/2024 |
1.72 |
1.73 |
1.66 |
1.72 |
11,651,890 |
19,780,206 |
| 21/10/2024 |
1.76 |
1.77 |
1.73 |
1.73 |
2,709,820 |
4,730,828 |
| 18/10/2024 |
1.76 |
1.80 |
1.74 |
1.77 |
4,834,633 |
8,565,311 |
| 17/10/2024 |
1.75 |
1.81 |
1.74 |
1.77 |
7,154,013 |
12,733,194 |
| 16/10/2024 |
1.81 |
1.81 |
1.71 |
1.77 |
21,147,009 |
37,175,611 |
| 15/10/2024 |
1.80 |
1.83 |
1.78 |
1.81 |
6,323,313 |
11,427,072 |
| 11/10/2024 |
1.82 |
1.87 |
1.80 |
1.81 |
10,710,026 |
19,660,790 |
| 10/10/2024 |
1.85 |
1.87 |
1.76 |
1.81 |
10,316,500 |
18,670,236 |
| 09/10/2024 |
1.85 |
1.86 |
1.81 |
1.82 |
14,680,833 |
26,828,275 |
| 08/10/2024 |
1.77 |
1.89 |
1.73 |
1.85 |
30,062,123 |
54,680,544 |
| 07/10/2024 |
1.74 |
1.80 |
1.73 |
1.76 |
11,104,371 |
19,636,204 |
| 04/10/2024 |
1.73 |
1.74 |
1.67 |
1.74 |
8,756,901 |
14,943,633 |
| 03/10/2024 |
1.71 |
1.76 |
1.69 |
1.73 |
7,556,250 |
13,070,594 |
| 02/10/2024 |
1.74 |
1.78 |
1.70 |
1.71 |
8,209,080 |
14,271,729 |
| 01/10/2024 |
1.73 |
1.76 |
1.72 |
1.75 |
6,335,546 |
11,031,790 |
Remark : Volume from SET main board.