24 Jan 2024 - 23 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Mar 2024 - 03 Apr 2024) |
7.35 | 7.35 | 6.90 | 7.05 | 144,822 | 1,021,705 |
|
Previous 4 weeks
(21 Feb 2024 - 20 Mar 2024) |
7.50 | 7.50 | 6.60 | 7.10 | 630,002 | 4,502,605 |
| Daily Historical Data | ||||||
| 23 Apr 2024 | 7.00 | 7.20 | 6.90 | 7.20 | 24,900 | 178,565 |
| 22 Apr 2024 | 6.70 | 7.25 | 6.70 | 7.00 | 55,115 | 384,870 |
| 19 Apr 2024 | 7.00 | 7.00 | 6.90 | 6.95 | 3,508 | 24,360 |
| 18 Apr 2024 | 7.00 | 7.10 | 7.00 | 7.00 | 50,600 | 357,625 |
| 17 Apr 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 29,702 | 206,180 |
| 11 Apr 2024 | 6.85 | 7.00 | 6.85 | 6.90 | 20,601 | 142,835 |
| 10 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 56,800 | 391,685 |
| 09 Apr 2024 | 7.00 | 7.05 | 6.85 | 6.90 | 40,097 | 278,625 |
| 05 Apr 2024 | 7.00 | 7.05 | 7.00 | 7.00 | 2,900 | 20,415 |
| 04 Apr 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 5,801 | 40,760 |
| 03 Apr 2024 | 7.05 | 7.05 | 6.90 | 7.05 | 18,000 | 125,405 |
| 02 Apr 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6,220 | 43,710 |
| 01 Apr 2024 | 7.00 | 7.05 | 7.00 | 7.05 | 19,760 | 138,470 |
| 29 Mar 2024 | 7.15 | 7.15 | 6.95 | 7.00 | 19,901 | 139,255 |
| 28 Mar 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 1,245 | 8,500 |
| 27 Mar 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 45,300 | 323,665 |
| 26 Mar 2024 | 7.20 | 7.20 | 7.00 | 7.00 | 13,005 | 91,240 |
| 25 Mar 2024 | 7.10 | 7.15 | 7.00 | 7.05 | 10,902 | 77,005 |
| 22 Mar 2024 | 7.15 | 7.20 | 7.10 | 7.20 | 7,202 | 51,550 |
| 21 Mar 2024 | 7.35 | 7.35 | 7.10 | 7.20 | 3,287 | 22,905 |
| 20 Mar 2024 | 7.10 | 7.20 | 7.10 | 7.10 | 23,300 | 166,390 |
| 19 Mar 2024 | 7.15 | 7.15 | 7.00 | 7.00 | 34,601 | 244,905 |
| 18 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 65,820 | 462,725 |
| 15 Mar 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 20,805 | 148,100 |
| 14 Mar 2024 | 7.25 | 7.45 | 7.25 | 7.25 | 102,665 | 750,680 |
| 13 Mar 2024 | 7.20 | 7.25 | 7.10 | 7.20 | 43,906 | 317,625 |
| 12 Mar 2024 | 7.05 | 7.15 | 7.00 | 7.10 | 8,700 | 61,105 |
| 11 Mar 2024 | 7.05 | 7.20 | 7.00 | 7.15 | 11,116 | 78,525 |
| 08 Mar 2024 | 7.00 | 7.10 | 7.00 | 7.05 | 2,507 | 17,580 |
| 07 Mar 2024 | 6.85 | 7.05 | 6.85 | 7.05 | 9,702 | 67,875 |
| 06 Mar 2024 | 7.00 | 7.05 | 6.80 | 6.80 | 22,834 | 158,135 |
| 05 Mar 2024 | 6.95 | 7.05 | 6.95 | 6.95 | 27,110 | 189,315 |
| 04 Mar 2024 | 7.30 | 7.40 | 7.15 | 7.25 | 15,500 | 112,915 |
| 01 Mar 2024 | 7.20 | 7.20 | 6.95 | 7.10 | 17,102 | 119,520 |
| 29 Feb 2024 | 7.00 | 7.10 | 6.95 | 6.95 | 6,421 | 44,715 |
| 28 Feb 2024 | 6.90 | 7.05 | 6.90 | 7.00 | 26,100 | 181,320 |
| 27 Feb 2024 | 7.25 | 7.35 | 6.60 | 7.00 | 114,023 | 808,510 |
| 23 Feb 2024 | 7.40 | 7.40 | 7.20 | 7.25 | 2,512 | 18,155 |
| 22 Feb 2024 | 7.50 | 7.50 | 7.15 | 7.20 | 63,807 | 471,220 |
| 21 Feb 2024 | 7.50 | 7.50 | 7.15 | 7.15 | 11,471 | 83,290 |
| 20 Feb 2024 | 7.20 | 7.20 | 7.10 | 7.20 | 17,315 | 123,425 |
| 19 Feb 2024 | 7.15 | 7.50 | 7.15 | 7.35 | 5,604 | 40,525 |
| 16 Feb 2024 | 7.35 | 7.35 | 7.20 | 7.20 | 4,912 | 35,735 |
| 15 Feb 2024 | 7.55 | 7.55 | 7.30 | 7.40 | 4,639 | 33,785 |
| 14 Feb 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 5,703 | 41,370 |
| 13 Feb 2024 | 7.25 | 7.25 | 7.20 | 7.25 | 20,202 | 146,295 |
| 12 Feb 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 12,420 | 90,575 |
| 09 Feb 2024 | 7.35 | 7.40 | 7.30 | 7.30 | 21,705 | 159,440 |
| 08 Feb 2024 | 7.35 | 7.50 | 7.35 | 7.40 | 5,400 | 39,940 |
| 07 Feb 2024 | 7.60 | 7.60 | 7.40 | 7.45 | 23,113 | 173,290 |
| 06 Feb 2024 | 7.50 | 7.50 | 7.40 | 7.50 | 16,802 | 124,520 |
| 05 Feb 2024 | 7.60 | 7.60 | 7.40 | 7.40 | 9,002 | 66,960 |
| 02 Feb 2024 | 7.65 | 7.65 | 7.35 | 7.40 | 29,817 | 222,215 |
| 01 Feb 2024 | 7.25 | 7.35 | 7.20 | 7.35 | 4,200 | 30,385 |
| 31 Jan 2024 | 7.30 | 7.30 | 7.15 | 7.30 | 10,200 | 73,550 |
| 30 Jan 2024 | 7.45 | 7.45 | 7.25 | 7.30 | 23,300 | 169,925 |
| 29 Jan 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7,600 | 55,490 |
| 26 Jan 2024 | 7.25 | 7.30 | 7.20 | 7.30 | 31,701 | 230,250 |
| 25 Jan 2024 | 7.30 | 7.30 | 7.20 | 7.25 | 22,100 | 160,615 |
| 24 Jan 2024 | 7.25 | 7.40 | 7.20 | 7.30 | 33,309 | 242,465 |
Remark : Volume from SET main board.