From : 08 Feb 2024 10 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (05 Apr 2024 24 Apr 2024) |
1.16 | 1.27 | 1.05 | 1.22 | 14,400,279 | 17,122,540 |
| Previous 4 weeks (08 Mar 2024 04 Apr 2024) |
1.42 | 1.48 | 1.14 | 1.16 | 52,837,303 | 72,025,652 |
| Daily Historical Data | ||||||
| 10 May 2024 | 1.36 | 1.40 | 1.34 | 1.37 | 5,051,425 | 6,954,080 |
| 09 May 2024 | 1.40 | 1.45 | 1.32 | 1.32 | 18,908,417 | 26,497,444 |
| 08 May 2024 | 1.24 | 1.46 | 1.23 | 1.40 | 22,489,383 | 31,285,881 |
| 07 May 2024 | 1.21 | 1.24 | 1.21 | 1.23 | 488,600 | 597,272 |
| 03 May 2024 | 1.24 | 1.24 | 1.20 | 1.20 | 475,205 | 580,217 |
| 02 May 2024 | 1.26 | 1.26 | 1.22 | 1.23 | 613,401 | 758,865 |
| 30 Apr 2024 | 1.30 | 1.30 | 1.25 | 1.27 | 827,804 | 1,050,944 |
| 29 Apr 2024 | 1.26 | 1.30 | 1.26 | 1.29 | 1,019,151 | 1,301,683 |
| 26 Apr 2024 | 1.28 | 1.29 | 1.25 | 1.25 | 1,586,300 | 2,014,406 |
| 25 Apr 2024 | 1.23 | 1.31 | 1.22 | 1.28 | 5,138,989 | 6,530,795 |
| 24 Apr 2024 | 1.24 | 1.25 | 1.22 | 1.22 | 745,501 | 918,062 |
| 23 Apr 2024 | 1.15 | 1.25 | 1.15 | 1.23 | 2,409,180 | 2,919,118 |
| 22 Apr 2024 | 1.14 | 1.16 | 1.13 | 1.14 | 820,915 | 939,227 |
| 19 Apr 2024 | 1.16 | 1.18 | 1.05 | 1.13 | 3,371,546 | 3,765,780 |
| 18 Apr 2024 | 1.19 | 1.20 | 1.15 | 1.15 | 1,015,700 | 1,184,818 |
| 17 Apr 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 593,039 | 703,309 |
| 11 Apr 2024 | 1.26 | 1.26 | 1.20 | 1.21 | 858,701 | 1,046,534 |
| 10 Apr 2024 | 1.24 | 1.27 | 1.22 | 1.25 | 1,707,107 | 2,125,848 |
| 09 Apr 2024 | 1.25 | 1.25 | 1.22 | 1.22 | 731,450 | 902,922 |
| 05 Apr 2024 | 1.16 | 1.25 | 1.16 | 1.23 | 2,147,140 | 2,616,922 |
| 04 Apr 2024 | 1.21 | 1.24 | 1.14 | 1.16 | 1,977,974 | 2,323,820 |
| 03 Apr 2024 | 1.26 | 1.28 | 1.20 | 1.20 | 4,245,399 | 5,262,484 |
| 02 Apr 2024 | 1.30 | 1.30 | 1.28 | 1.28 | 1,720,103 | 2,214,412 |
| 01 Apr 2024 | 1.30 | 1.33 | 1.29 | 1.31 | 1,328,751 | 1,740,261 |
| 29 Mar 2024 | 1.31 | 1.32 | 1.28 | 1.28 | 1,694,938 | 2,189,221 |
| 28 Mar 2024 | 1.33 | 1.34 | 1.29 | 1.29 | 1,855,300 | 2,430,218 |
| 27 Mar 2024 | 1.35 | 1.36 | 1.32 | 1.33 | 1,534,116 | 2,055,202 |
| 26 Mar 2024 | 1.31 | 1.33 | 1.30 | 1.33 | 1,681,191 | 2,219,449 |
| 25 Mar 2024 | 1.38 | 1.38 | 1.29 | 1.29 | 2,073,005 | 2,735,037 |
| 22 Mar 2024 | 1.38 | 1.40 | 1.33 | 1.33 | 2,991,339 | 4,090,048 |
| 21 Mar 2024 | 1.39 | 1.39 | 1.35 | 1.36 | 4,481,646 | 6,129,013 |
| 20 Mar 2024 | 1.42 | 1.43 | 1.31 | 1.31 | 5,744,915 | 7,835,634 |
| 19 Mar 2024 | 1.42 | 1.43 | 1.40 | 1.40 | 934,500 | 1,322,798 |
| 18 Mar 2024 | 1.43 | 1.46 | 1.42 | 1.42 | 1,834,805 | 2,634,595 |
| 15 Mar 2024 | 1.42 | 1.48 | 1.42 | 1.44 | 3,706,376 | 5,399,090 |
| 14 Mar 2024 | 1.42 | 1.45 | 1.42 | 1.43 | 2,761,505 | 3,957,179 |
| 13 Mar 2024 | 1.45 | 1.46 | 1.41 | 1.41 | 3,818,015 | 5,459,650 |
| 12 Mar 2024 | 1.41 | 1.47 | 1.40 | 1.44 | 3,714,406 | 5,327,293 |
| 11 Mar 2024 | 1.44 | 1.44 | 1.39 | 1.41 | 3,306,114 | 4,642,388 |
| 08 Mar 2024 | 1.42 | 1.45 | 1.42 | 1.43 | 1,432,905 | 2,057,860 |
| 07 Mar 2024 | 1.43 | 1.45 | 1.41 | 1.41 | 1,941,831 | 2,763,482 |
| 06 Mar 2024 | 1.42 | 1.49 | 1.40 | 1.42 | 4,993,148 | 7,236,179 |
| 05 Mar 2024 | 1.40 | 1.46 | 1.39 | 1.42 | 5,867,848 | 8,391,182 |
| 04 Mar 2024 | 1.44 | 1.44 | 1.38 | 1.39 | 2,367,781 | 3,299,681 |
| 01 Mar 2024 | 1.41 | 1.46 | 1.41 | 1.42 | 3,088,640 | 4,425,037 |
| 29 Feb 2024 | 1.50 | 1.54 | 1.41 | 1.41 | 4,803,120 | 7,012,575 |
| 28 Feb 2024 | 1.58 | 1.58 | 1.49 | 1.49 | 6,850,605 | 10,482,403 |
| 27 Feb 2024 | 1.59 | 1.62 | 1.57 | 1.59 | 5,833,200 | 9,328,795 |
| 23 Feb 2024 | 1.58 | 1.60 | 1.55 | 1.56 | 1,479,706 | 2,330,482 |
| 22 Feb 2024 | 1.59 | 1.60 | 1.56 | 1.58 | 2,736,404 | 4,308,592 |
| 21 Feb 2024 | 1.54 | 1.61 | 1.51 | 1.59 | 4,642,031 | 7,315,675 |
| 20 Feb 2024 | 1.64 | 1.64 | 1.54 | 1.54 | 9,617,339 | 15,101,359 |
| 19 Feb 2024 | 1.62 | 1.67 | 1.62 | 1.64 | 5,699,206 | 9,392,434 |
| 16 Feb 2024 | 1.65 | 1.67 | 1.61 | 1.62 | 5,207,052 | 8,509,518 |
| 15 Feb 2024 | 1.74 | 1.77 | 1.61 | 1.64 | 25,999,039 | 43,162,198 |
| 14 Feb 2024 | 1.75 | 1.77 | 1.72 | 1.73 | 7,536,500 | 13,126,809 |
| 13 Feb 2024 | 1.78 | 1.79 | 1.75 | 1.77 | 10,474,615 | 18,529,769 |
| 12 Feb 2024 | 1.77 | 1.86 | 1.75 | 1.77 | 24,449,711 | 43,836,513 |
| 09 Feb 2024 | 1.74 | 1.78 | 1.73 | 1.76 | 4,295,022 | 7,545,556 |
| 08 Feb 2024 | 1.78 | 1.80 | 1.70 | 1.73 | 14,424,175 | 25,299,321 |
Remark : Volume from SET main board.
