Historical price from : 19 January 2024 To 18 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 18 March 2024 To 29 March 2024 ) |
9.00 | 10.10 | 8.85 | 9.65 | 5,197,552 | 49,511,835 |
| Previous 4 weeks
( 16 February 2024 To 15 March 2024 ) |
8.80 | 9.20 | 8.40 | 8.95 | 5,641,420 | 49,753,975 |
| Daily Historical Data | ||||||
| 9.45 | 9.60 | 9.35 | 9.50 | 234,146 | 2,207,595 | |
| 9.55 | 9.70 | 9.45 | 9.50 | 315,717 | 3,017,380 | |
| 9.85 | 9.85 | 9.70 | 9.70 | 219,400 | 2,146,470 | |
| 9.70 | 9.85 | 9.65 | 9.85 | 227,202 | 2,216,650 | |
| 9.45 | 9.75 | 9.45 | 9.65 | 282,631 | 2,721,195 | |
| 9.40 | 9.55 | 9.40 | 9.45 | 107,902 | 1,020,075 | |
| 9.50 | 9.60 | 9.45 | 9.55 | 142,612 | 1,354,610 | |
| 9.75 | 9.75 | 9.50 | 9.50 | 377,707 | 3,631,185 | |
| 9.80 | 9.80 | 9.70 | 9.70 | 270,124 | 2,635,645 | |
| 9.65 | 9.95 | 9.55 | 9.90 | 463,124 | 4,546,785 | |
| 9.90 | 9.90 | 9.55 | 9.65 | 961,068 | 9,337,165 | |
| 9.35 | 10.10 | 9.35 | 9.95 | 2,251,332 | 22,155,095 | |
| 9.05 | 9.35 | 9.00 | 9.25 | 420,800 | 3,890,695 | |
| 9.00 | 9.15 | 9.00 | 9.05 | 111,178 | 1,008,150 | |
| 8.90 | 9.00 | 8.85 | 9.00 | 94,840 | 845,200 | |
| 9.05 | 9.05 | 8.85 | 8.85 | 557,001 | 4,961,670 | |
| 9.00 | 9.30 | 9.00 | 9.05 | 636,013 | 5,827,105 | |
| 9.05 | 9.05 | 8.95 | 9.00 | 60,400 | 542,210 | |
| 8.95 | 9.10 | 8.95 | 9.05 | 38,800 | 350,150 | |
| 9.00 | 9.05 | 8.95 | 9.00 | 66,120 | 594,395 | |
| 8.90 | 9.15 | 8.90 | 8.95 | 44,830 | 403,795 | |
| 8.95 | 9.00 | 8.90 | 8.90 | 226,307 | 2,021,705 | |
| 9.05 | 9.15 | 8.90 | 9.00 | 112,520 | 1,015,600 | |
| 9.00 | 9.20 | 8.95 | 9.05 | 450,891 | 4,113,450 | |
| 8.90 | 9.15 | 8.90 | 9.00 | 374,171 | 3,378,310 | |
| 8.70 | 8.90 | 8.70 | 8.90 | 148,225 | 1,306,940 | |
| 8.70 | 8.80 | 8.65 | 8.75 | 88,668 | 772,200 | |
| 8.55 | 8.70 | 8.55 | 8.70 | 174,214 | 1,510,605 | |
| 8.45 | 8.55 | 8.45 | 8.55 | 99,713 | 845,440 | |
| 8.80 | 8.80 | 8.40 | 8.40 | 718,166 | 6,129,960 | |
| 8.85 | 8.85 | 8.75 | 8.75 | 131,542 | 1,152,395 | |
| 8.85 | 8.85 | 8.70 | 8.80 | 391,302 | 3,436,585 | |
| 9.15 | 9.15 | 8.85 | 8.90 | 322,771 | 2,897,290 | |
| 8.85 | 9.20 | 8.70 | 9.15 | 408,894 | 3,660,780 | |
| 8.95 | 8.95 | 8.70 | 8.90 | 113,658 | 1,005,205 | |
| 8.60 | 9.00 | 8.60 | 8.90 | 445,981 | 3,951,230 | |
| 8.65 | 8.70 | 8.60 | 8.60 | 217,627 | 1,881,265 | |
| 8.95 | 8.95 | 8.65 | 8.65 | 267,447 | 2,341,285 | |
| 8.65 | 9.00 | 8.65 | 9.00 | 442,143 | 3,938,655 | |
| 8.80 | 8.80 | 8.50 | 8.60 | 462,350 | 3,991,280 | |
| 9.05 | 9.05 | 8.75 | 8.75 | 214,360 | 1,903,805 | |
| 8.95 | 9.10 | 8.90 | 8.90 | 427,300 | 3,834,670 | |
| 8.55 | 9.05 | 8.55 | 9.05 | 693,849 | 6,188,545 | |
| 8.45 | 8.65 | 8.30 | 8.60 | 552,700 | 4,667,970 | |
| 8.70 | 8.70 | 8.40 | 8.40 | 200,909 | 1,704,745 | |
| 8.45 | 8.65 | 8.45 | 8.55 | 344,410 | 2,938,490 | |
| 8.40 | 8.45 | 8.35 | 8.35 | 233,314 | 1,956,510 | |
| 8.30 | 8.35 | 8.25 | 8.35 | 275,907 | 2,290,545 | |
| 8.25 | 8.35 | 8.25 | 8.25 | 316,420 | 2,620,450 | |
| 8.25 | 8.50 | 8.20 | 8.20 | 507,909 | 4,217,180 | |
| 8.35 | 8.35 | 8.20 | 8.20 | 207,631 | 1,717,830 | |
| 8.40 | 8.45 | 8.35 | 8.40 | 118,337 | 993,025 | |
| 8.60 | 8.60 | 8.40 | 8.40 | 168,360 | 1,430,430 | |
| 8.30 | 8.60 | 8.30 | 8.60 | 273,815 | 2,305,935 | |
| 8.35 | 8.35 | 8.20 | 8.30 | 146,800 | 1,217,050 | |
| 8.30 | 8.35 | 8.20 | 8.35 | 128,521 | 1,064,880 | |
| 8.00 | 8.30 | 8.00 | 8.30 | 218,201 | 1,778,275 | |
| 8.35 | 8.35 | 7.90 | 7.95 | 808,343 | 6,517,815 | |
| 8.40 | 8.50 | 8.25 | 8.30 | 412,200 | 3,443,970 | |
| 8.60 | 8.65 | 8.35 | 8.40 | 360,076 | 3,060,590 | |
Remark : Volume from SET main board.