Daily Historical Data From 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) |
3.12 | 3.34 | 3.02 | 3.16 | 23,353,392 | 73,755,100 |
|
Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
3.34 | 4.10 | 3.10 | 3.10 | 323,580,705 | 1,181,543,644 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 3.08 | 3.12 | 3.06 | 3.08 | 545,552 | 1,683,824 |
| 25 Apr 2024 | 3.10 | 3.12 | 3.06 | 3.12 | 731,708 | 2,264,638 |
| 24 Apr 2024 | 3.18 | 3.18 | 3.04 | 3.06 | 1,588,502 | 4,885,284 |
| 23 Apr 2024 | 3.10 | 3.16 | 3.08 | 3.12 | 1,506,746 | 4,696,010 |
| 22 Apr 2024 | 3.06 | 3.12 | 3.06 | 3.06 | 1,158,319 | 3,563,122 |
| 19 Apr 2024 | 3.02 | 3.06 | 2.94 | 3.02 | 1,865,408 | 5,632,854 |
| 18 Apr 2024 | 3.20 | 3.22 | 3.06 | 3.10 | 1,429,933 | 4,497,414 |
| 17 Apr 2024 | 3.32 | 3.32 | 3.18 | 3.20 | 2,474,813 | 8,009,238 |
| 11 Apr 2024 | 3.14 | 3.36 | 3.14 | 3.32 | 4,846,001 | 15,856,336 |
| 10 Apr 2024 | 3.18 | 3.20 | 3.16 | 3.16 | 736,402 | 2,339,530 |
| 09 Apr 2024 | 3.12 | 3.22 | 3.12 | 3.16 | 1,953,500 | 6,196,434 |
| 05 Apr 2024 | 3.02 | 3.12 | 3.02 | 3.10 | 1,822,000 | 5,616,864 |
| 04 Apr 2024 | 3.10 | 3.12 | 3.02 | 3.04 | 2,050,830 | 6,267,034 |
| 03 Apr 2024 | 3.08 | 3.14 | 3.06 | 3.10 | 2,549,400 | 7,901,212 |
| 02 Apr 2024 | 3.14 | 3.14 | 3.08 | 3.10 | 2,513,820 | 7,796,918 |
| 01 Apr 2024 | 3.16 | 3.20 | 3.12 | 3.14 | 2,005,257 | 6,305,816 |
| 29 Mar 2024 | 3.22 | 3.24 | 3.12 | 3.12 | 2,408,650 | 7,607,474 |
| 28 Mar 2024 | 3.24 | 3.32 | 3.18 | 3.20 | 1,953,103 | 6,333,388 |
| 27 Mar 2024 | 3.24 | 3.34 | 3.16 | 3.24 | 3,732,630 | 12,194,942 |
| 26 Mar 2024 | 3.12 | 3.26 | 3.12 | 3.20 | 2,364,202 | 7,535,018 |
| 25 Mar 2024 | 3.14 | 3.20 | 3.10 | 3.10 | 2,128,937 | 6,687,066 |
| 22 Mar 2024 | 3.24 | 3.24 | 3.16 | 3.16 | 2,448,527 | 7,831,346 |
| 21 Mar 2024 | 3.18 | 3.34 | 3.16 | 3.24 | 9,020,516 | 29,228,512 |
| 20 Mar 2024 | 3.32 | 3.38 | 3.16 | 3.16 | 7,125,391 | 23,144,402 |
| 19 Mar 2024 | 3.48 | 3.54 | 3.34 | 3.34 | 7,118,595 | 24,541,200 |
| 18 Mar 2024 | 3.36 | 3.50 | 3.32 | 3.46 | 9,147,155 | 31,111,712 |
| 15 Mar 2024 | 3.56 | 3.58 | 3.32 | 3.32 | 9,080,501 | 31,397,774 |
| 14 Mar 2024 | 3.68 | 3.70 | 3.60 | 3.60 | 5,407,672 | 19,606,554 |
| 13 Mar 2024 | 3.64 | 3.76 | 3.62 | 3.68 | 10,489,650 | 38,700,678 |
| 12 Mar 2024 | 3.66 | 3.74 | 3.60 | 3.62 | 10,109,525 | 37,044,194 |
| 11 Mar 2024 | 3.52 | 3.70 | 3.50 | 3.64 | 11,274,839 | 40,697,768 |
| 08 Mar 2024 | 3.88 | 3.92 | 3.52 | 3.58 | 30,327,933 | 112,749,244 |
| 07 Mar 2024 | 3.84 | 3.94 | 3.80 | 3.94 | 21,997,175 | 85,406,262 |
| 06 Mar 2024 | 4.06 | 4.10 | 3.80 | 3.80 | 44,549,967 | 174,790,006 |
| 05 Mar 2024 | 3.70 | 4.00 | 3.60 | 4.00 | 49,418,716 | 188,998,728 |
| 04 Mar 2024 | 3.30 | 3.86 | 3.30 | 3.64 | 63,042,498 | 229,028,708 |
| 01 Mar 2024 | 3.12 | 3.32 | 3.12 | 3.26 | 5,031,040 | 16,332,134 |
| 29 Feb 2024 | 3.22 | 3.26 | 3.12 | 3.12 | 3,651,647 | 11,589,922 |
| 28 Feb 2024 | 3.34 | 3.34 | 3.20 | 3.20 | 5,759,856 | 18,755,008 |
| 27 Feb 2024 | 3.34 | 3.38 | 3.14 | 3.32 | 16,450,565 | 53,902,426 |
| 23 Feb 2024 | 3.10 | 3.40 | 3.08 | 3.30 | 26,055,115 | 85,064,788 |
| 22 Feb 2024 | 3.16 | 3.18 | 3.08 | 3.10 | 5,886,520 | 18,482,472 |
| 21 Feb 2024 | 3.02 | 3.20 | 3.02 | 3.16 | 6,234,629 | 19,444,230 |
| 20 Feb 2024 | 3.00 | 3.12 | 3.00 | 3.04 | 5,354,623 | 16,424,740 |
| 19 Feb 2024 | 3.20 | 3.20 | 2.96 | 3.02 | 8,260,083 | 25,166,196 |
| 16 Feb 2024 | 3.24 | 3.26 | 3.20 | 3.20 | 5,881,795 | 18,956,486 |
| 15 Feb 2024 | 3.20 | 3.32 | 3.18 | 3.26 | 10,015,700 | 32,797,990 |
| 14 Feb 2024 | 3.24 | 3.24 | 3.12 | 3.20 | 9,537,363 | 30,397,498 |
| 13 Feb 2024 | 3.32 | 3.34 | 3.24 | 3.26 | 14,077,341 | 46,260,532 |
| 12 Feb 2024 | 3.06 | 3.34 | 3.02 | 3.32 | 39,015,043 | 127,412,146 |
| 09 Feb 2024 | 3.00 | 3.06 | 2.98 | 3.02 | 3,492,917 | 10,524,864 |
| 08 Feb 2024 | 3.10 | 3.14 | 3.00 | 3.00 | 7,060,009 | 21,583,948 |
| 07 Feb 2024 | 3.08 | 3.14 | 3.04 | 3.04 | 8,753,437 | 26,876,756 |
| 06 Feb 2024 | 3.08 | 3.16 | 3.04 | 3.08 | 9,837,424 | 30,488,524 |
| 05 Feb 2024 | 3.00 | 3.12 | 2.94 | 3.08 | 10,906,525 | 33,179,864 |
| 02 Feb 2024 | 3.02 | 3.08 | 2.94 | 2.98 | 6,397,131 | 19,191,398 |
| 01 Feb 2024 | 3.16 | 3.20 | 3.02 | 3.04 | 6,842,892 | 21,291,894 |
| 31 Jan 2024 | 3.32 | 3.32 | 3.10 | 3.10 | 7,318,421 | 23,245,946 |
| 30 Jan 2024 | 3.24 | 3.48 | 3.22 | 3.28 | 11,732,213 | 39,379,984 |
| 29 Jan 2024 | 3.24 | 3.30 | 3.14 | 3.22 | 5,313,491 | 17,155,600 |
Remark : Volume from SET main board.