Filter Dates
From :
26 January 2024 To
25 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (25 March 2024 To 05 April 2024) |
9.95 | 12.90 | 9.80 | 10.10 | 7,063,156 | 77,781,080 |
| Previous 4 weeks (23 February 2024 To 22 March 2024) |
7.30 | 10.00 | 6.75 | 9.85 | 10,736,158 | 93,727,905 |
| Daily Historical Data | ||||||
| 25 April 2024 | 8.85 | 8.85 | 8.55 | 8.75 | 509,101 | 4,409,135 |
| 24 April 2024 | 9.05 | 9.05 | 8.55 | 8.75 | 539,102 | 4,703,675 |
| 23 April 2024 | 9.20 | 9.25 | 8.90 | 8.95 | 512,600 | 4,672,750 |
| 22 April 2024 | 9.25 | 9.50 | 9.20 | 9.20 | 180,750 | 1,683,840 |
| 19 April 2024 | 9.50 | 9.60 | 9.20 | 9.20 | 410,921 | 3,866,800 |
| 18 April 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 331,800 | 3,344,110 |
| 17 April 2024 | 10.40 | 10.40 | 10.00 | 10.10 | 431,501 | 4,396,660 |
| 11 April 2024 | 10.90 | 11.10 | 10.60 | 10.70 | 432,200 | 4,667,040 |
| 10 April 2024 | 10.10 | 10.80 | 10.00 | 10.80 | 638,600 | 6,636,470 |
| 09 April 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 307,000 | 3,100,240 |
| 05 April 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 77,900 | 786,180 |
| 04 April 2024 | 10.10 | 10.10 | 9.90 | 10.10 | 372,600 | 3,736,320 |
| 03 April 2024 | 10.60 | 10.70 | 10.20 | 10.20 | 361,727 | 3,751,490 |
| 02 April 2024 | 11.00 | 11.00 | 10.40 | 10.60 | 783,000 | 8,382,070 |
| 01 April 2024 | 10.80 | 11.30 | 10.80 | 10.80 | 635,611 | 7,017,520 |
| 29 March 2024 | 12.00 | 12.10 | 10.70 | 11.00 | 1,064,728 | 11,862,140 |
| 28 March 2024 | 12.10 | 12.90 | 11.80 | 11.80 | 1,101,864 | 13,417,550 |
| 27 March 2024 | 10.90 | 11.90 | 10.90 | 11.90 | 1,357,105 | 15,413,840 |
| 26 March 2024 | 10.20 | 10.80 | 10.10 | 10.80 | 705,816 | 7,402,420 |
| 25 March 2024 | 9.95 | 10.20 | 9.80 | 10.20 | 602,805 | 6,011,550 |
| 22 March 2024 | 9.85 | 9.90 | 9.70 | 9.85 | 377,971 | 3,707,120 |
| 21 March 2024 | 9.85 | 9.90 | 9.65 | 9.70 | 372,772 | 3,640,290 |
| 20 March 2024 | 9.80 | 9.85 | 9.45 | 9.85 | 626,450 | 6,018,160 |
| 19 March 2024 | 9.75 | 10.00 | 9.60 | 9.65 | 904,700 | 8,878,680 |
| 18 March 2024 | 9.40 | 9.95 | 9.40 | 9.65 | 843,423 | 8,159,995 |
| 15 March 2024 | 9.35 | 9.45 | 9.10 | 9.15 | 605,550 | 5,598,620 |
| 14 March 2024 | 9.05 | 9.40 | 8.90 | 9.20 | 811,813 | 7,436,910 |
| 13 March 2024 | 8.50 | 9.50 | 8.50 | 9.00 | 1,659,714 | 15,037,940 |
| 12 March 2024 | 7.70 | 8.20 | 7.60 | 8.10 | 615,302 | 4,912,665 |
| 11 March 2024 | 7.60 | 7.60 | 7.45 | 7.55 | 71,800 | 538,860 |
| 08 March 2024 | 7.50 | 7.60 | 7.45 | 7.45 | 102,300 | 770,560 |
| 07 March 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 52,207 | 387,265 |
| 06 March 2024 | 7.35 | 7.55 | 7.20 | 7.55 | 84,724 | 624,470 |
| 05 March 2024 | 7.80 | 7.80 | 7.30 | 7.50 | 94,908 | 707,030 |
| 04 March 2024 | 7.50 | 7.90 | 7.45 | 7.50 | 102,300 | 771,080 |
| 01 March 2024 | 7.50 | 7.60 | 7.45 | 7.55 | 91,510 | 686,770 |
| 29 February 2024 | 8.25 | 8.25 | 7.40 | 7.55 | 671,605 | 5,171,770 |
| 28 February 2024 | 8.30 | 8.55 | 8.15 | 8.25 | 775,994 | 6,465,955 |
| 27 February 2024 | 6.90 | 8.35 | 6.90 | 7.95 | 1,315,575 | 10,363,465 |
| 23 February 2024 | 7.30 | 7.30 | 6.75 | 6.85 | 555,540 | 3,850,300 |
| 22 February 2024 | 7.40 | 7.45 | 7.30 | 7.30 | 156,800 | 1,154,470 |
| 21 February 2024 | 7.50 | 7.80 | 7.40 | 7.45 | 321,010 | 2,408,885 |
| 20 February 2024 | 8.05 | 8.05 | 7.35 | 7.60 | 473,838 | 3,608,530 |
| 19 February 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 117,736 | 953,010 |
| 16 February 2024 | 8.15 | 8.25 | 8.05 | 8.15 | 362,866 | 2,958,350 |
| 15 February 2024 | 9.15 | 9.15 | 8.15 | 8.20 | 1,115,972 | 9,438,945 |
| 14 February 2024 | 9.50 | 9.50 | 9.20 | 9.20 | 163,410 | 1,523,715 |
| 13 February 2024 | 9.55 | 9.55 | 9.45 | 9.55 | 87,117 | 826,825 |
| 12 February 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 85,102 | 816,645 |
| 09 February 2024 | 9.70 | 9.75 | 9.65 | 9.65 | 124,700 | 1,211,065 |
| 08 February 2024 | 9.85 | 9.85 | 9.65 | 9.70 | 210,400 | 2,047,880 |
| 07 February 2024 | 10.00 | 10.00 | 9.80 | 9.90 | 231,023 | 2,280,565 |
| 06 February 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 175,500 | 1,754,975 |
| 05 February 2024 | 10.00 | 10.10 | 9.95 | 10.00 | 125,400 | 1,253,945 |
| 02 February 2024 | 10.30 | 10.30 | 9.95 | 10.00 | 187,711 | 1,880,960 |
| 01 February 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 5,200 | 53,560 |
| 31 January 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 63,698 | 654,710 |
| 30 January 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 25,202 | 265,130 |
| 29 January 2024 | 10.30 | 10.40 | 10.20 | 10.40 | 20,918 | 216,270 |
| 26 January 2024 | 10.40 | 10.50 | 10.20 | 10.40 | 30,618 | 315,560 |
Remark : Volume from SET main board.