| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 18/03/2024 To 29/03/2024 ) |
5.20 | 5.50 | 5.10 | 5.25 | 3,820,088 | 16,344,175 |
|
Previous 4 weeks
( 16/02/2024 To 15/03/2024 ) |
5.70 | 5.70 | 4.70 | 5.15 | 20,111,095 | 94,415,552 |
| Daily Historical Data | ||||||
| 18/04/2024 | 5.00 | 5.00 | 4.88 | 4.94 | 289,658 | 1,424,810 |
| 17/04/2024 | 4.96 | 4.98 | 4.94 | 4.94 | 298,567 | 1,476,790 |
| 11/04/2024 | 5.00 | 5.05 | 4.98 | 5.00 | 111,608 | 558,987 |
| 10/04/2024 | 4.98 | 5.10 | 4.98 | 5.05 | 726,543 | 3,652,830 |
| 09/04/2024 | 4.94 | 5.00 | 4.90 | 4.94 | 249,243 | 1,228,910 |
| 05/04/2024 | 4.90 | 4.94 | 4.90 | 4.94 | 95,630 | 470,652 |
| 04/04/2024 | 4.92 | 4.94 | 4.80 | 4.92 | 833,573 | 4,050,420 |
| 03/04/2024 | 5.20 | 5.20 | 4.92 | 4.94 | 1,316,258 | 6,540,556 |
| 02/04/2024 | 5.25 | 5.30 | 5.00 | 5.10 | 767,043 | 3,952,220 |
| 01/04/2024 | 5.30 | 5.30 | 5.15 | 5.30 | 189,155 | 985,665 |
| 29/03/2024 | 5.30 | 5.35 | 5.25 | 5.25 | 95,064 | 501,890 |
| 28/03/2024 | 5.35 | 5.35 | 5.25 | 5.30 | 277,534 | 1,472,920 |
| 27/03/2024 | 5.25 | 5.30 | 5.20 | 5.30 | 72,062 | 380,640 |
| 26/03/2024 | 5.30 | 5.30 | 5.15 | 5.20 | 417,114 | 2,177,365 |
| 25/03/2024 | 5.45 | 5.45 | 5.30 | 5.30 | 408,060 | 2,180,660 |
| 22/03/2024 | 5.35 | 5.45 | 5.30 | 5.40 | 365,621 | 1,972,245 |
| 21/03/2024 | 5.30 | 5.40 | 5.30 | 5.30 | 202,103 | 1,080,480 |
| 20/03/2024 | 5.35 | 5.40 | 5.30 | 5.30 | 247,099 | 1,321,835 |
| 19/03/2024 | 5.35 | 5.50 | 5.35 | 5.35 | 653,729 | 3,543,190 |
| 18/03/2024 | 5.20 | 5.35 | 5.10 | 5.35 | 1,081,702 | 1,712,950 |
| 15/03/2024 | 5.30 | 5.30 | 5.15 | 5.15 | 198,713 | 1,032,520 |
| 14/03/2024 | 5.40 | 5.40 | 5.15 | 5.30 | 1,012,346 | 1,179,205 |
| 13/03/2024 | 5.25 | 5.30 | 5.25 | 5.25 | 147,906 | 778,095 |
| 12/03/2024 | 5.25 | 5.30 | 5.20 | 5.20 | 1,060,308 | 1,104,535 |
| 11/03/2024 | 5.45 | 5.45 | 5.20 | 5.25 | 576,602 | 3,058,220 |
| 08/03/2024 | 5.45 | 5.45 | 5.35 | 5.40 | 1,115,567 | 6,025,745 |
| 07/03/2024 | 5.15 | 5.45 | 5.10 | 5.35 | 1,622,831 | 8,701,585 |
| 06/03/2024 | 5.00 | 5.10 | 5.00 | 5.10 | 238,938 | 1,210,270 |
| 05/03/2024 | 4.94 | 5.05 | 4.92 | 5.05 | 428,799 | 2,130,521 |
| 04/03/2024 | 4.94 | 4.98 | 4.90 | 4.92 | 449,512 | 2,215,328 |
| 01/03/2024 | 4.90 | 5.00 | 4.86 | 4.98 | 1,021,617 | 5,019,066 |
| 29/02/2024 | 4.92 | 5.05 | 4.82 | 4.90 | 1,296,375 | 6,360,406 |
| 28/02/2024 | 5.05 | 5.05 | 4.90 | 4.94 | 971,988 | 4,824,439 |
| 27/02/2024 | 4.98 | 5.25 | 4.98 | 5.00 | 1,280,507 | 6,460,071 |
| 23/02/2024 | 5.05 | 5.15 | 4.70 | 5.00 | 4,574,801 | 22,586,666 |
| 22/02/2024 | 5.20 | 5.20 | 5.05 | 5.10 | 1,542,914 | 7,879,330 |
| 21/02/2024 | 5.20 | 5.35 | 5.10 | 5.20 | 697,751 | 3,644,780 |
| 20/02/2024 | 5.50 | 5.50 | 5.25 | 5.25 | 823,508 | 4,387,410 |
| 19/02/2024 | 5.65 | 5.65 | 5.40 | 5.45 | 807,853 | 4,448,450 |
| 16/02/2024 | 5.70 | 5.70 | 5.65 | 5.65 | 242,259 | 1,368,910 |
| 15/02/2024 | 5.85 | 5.85 | 5.60 | 5.65 | 465,328 | 2,637,895 |
| 14/02/2024 | 5.85 | 5.85 | 5.70 | 5.80 | 321,396 | 1,848,800 |
| 13/02/2024 | 5.70 | 5.90 | 5.65 | 5.85 | 435,284 | 2,534,635 |
| 12/02/2024 | 5.70 | 5.75 | 5.65 | 5.65 | 212,747 | 1,204,795 |
| 09/02/2024 | 5.75 | 5.80 | 5.65 | 5.70 | 607,541 | 3,477,720 |
| 08/02/2024 | 5.90 | 5.90 | 5.75 | 5.75 | 459,477 | 2,672,025 |
| 07/02/2024 | 5.95 | 6.00 | 5.90 | 5.90 | 559,085 | 3,314,610 |
| 06/02/2024 | 5.90 | 6.00 | 5.90 | 5.95 | 373,523 | 2,225,680 |
| 05/02/2024 | 5.90 | 5.95 | 5.85 | 5.90 | 291,719 | 1,718,420 |
| 02/02/2024 | 5.90 | 6.00 | 5.80 | 5.95 | 601,462 | 3,565,385 |
| 01/02/2024 | 5.75 | 5.85 | 5.70 | 5.80 | 294,455 | 1,702,615 |
| 31/01/2024 | 5.80 | 5.85 | 5.60 | 5.75 | 1,589,763 | 9,103,245 |
| 30/01/2024 | 5.75 | 5.95 | 5.65 | 5.80 | 1,449,325 | 8,389,685 |
| 29/01/2024 | 5.90 | 5.95 | 5.70 | 5.80 | 2,844,610 | 16,526,990 |
| 26/01/2024 | 6.25 | 6.30 | 5.95 | 6.00 | 3,036,276 | 18,445,645 |
| 25/01/2024 | 6.45 | 6.45 | 6.30 | 6.30 | 548,849 | 3,488,590 |
| 24/01/2024 | 6.65 | 6.70 | 6.15 | 6.50 | 1,055,163 | 6,824,840 |
| 23/01/2024 | 6.75 | 6.85 | 6.65 | 6.65 | 538,805 | 3,620,940 |
| 22/01/2024 | 6.85 | 6.85 | 6.75 | 6.75 | 140,335 | 954,905 |
| 19/01/2024 | 6.75 | 6.85 | 6.75 | 6.85 | 124,631 | 847,915 |
Remark : Volume from SET main board.
