From: 14 February 2024 To: 07 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (02 April 2024 To 19 April 2024) |
6.85 | 6.85 | 5.25 | 5.25 | 4,832,323 | 29,762,905 |
| Previous 4 weeks (05 March 2024 To 01 April 2024) |
7.05 | 7.75 | 6.70 | 6.85 | 22,390,193 | 159,380,285 |
| Daily Historical Data | ||||||
| 07 May 2024 | 6.80 | 6.90 | 6.75 | 6.85 | 292,373 | 1,983,955 |
| 03 May 2024 | 6.40 | 6.90 | 6.35 | 6.75 | 1,233,617 | 8,301,820 |
| 02 May 2024 | 6.40 | 6.55 | 6.25 | 6.30 | 479,600 | 3,075,675 |
| 30 April 2024 | 6.30 | 6.55 | 6.25 | 6.35 | 313,901 | 2,006,675 |
| 29 April 2024 | 6.30 | 6.55 | 6.25 | 6.30 | 715,100 | 4,541,400 |
| 26 April 2024 | 6.05 | 6.40 | 5.95 | 6.25 | 963,439 | 5,898,515 |
| 25 April 2024 | 5.95 | 6.10 | 5.85 | 6.05 | 649,310 | 3,875,400 |
| 24 April 2024 | 5.95 | 6.00 | 5.70 | 5.95 | 781,099 | 4,567,320 |
| 23 April 2024 | 5.65 | 6.10 | 5.60 | 5.90 | 879,653 | 5,204,570 |
| 22 April 2024 | 5.35 | 5.60 | 5.30 | 5.55 | 555,500 | 3,038,385 |
| 19 April 2024 | 5.85 | 5.85 | 5.25 | 5.25 | 1,523,007 | 8,445,540 |
| 18 April 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 243,704 | 1,492,650 |
| 17 April 2024 | 6.35 | 6.35 | 6.20 | 6.20 | 378,300 | 2,371,605 |
| 11 April 2024 | 6.40 | 6.45 | 6.35 | 6.40 | 269,300 | 1,724,950 |
| 10 April 2024 | 6.45 | 6.55 | 6.40 | 6.40 | 421,800 | 2,724,730 |
| 09 April 2024 | 6.40 | 6.50 | 6.35 | 6.40 | 375,211 | 2,404,300 |
| 05 April 2024 | 6.40 | 6.45 | 6.35 | 6.35 | 258,001 | 1,647,645 |
| 04 April 2024 | 6.50 | 6.60 | 6.30 | 6.50 | 729,700 | 4,677,115 |
| 03 April 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 412,600 | 2,768,810 |
| 02 April 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 220,700 | 1,505,560 |
| 01 April 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 248,405 | 1,694,890 |
| 29 March 2024 | 7.05 | 7.05 | 6.70 | 6.70 | 1,977,902 | 13,464,740 |
| 28 March 2024 | 7.05 | 7.15 | 6.85 | 7.05 | 1,611,780 | 11,241,360 |
| 27 March 2024 | 6.95 | 7.05 | 6.95 | 7.05 | 263,312 | 1,842,600 |
| 26 March 2024 | 7.15 | 7.15 | 6.90 | 6.95 | 381,289 | 2,646,025 |
| 25 March 2024 | 7.15 | 7.20 | 6.95 | 7.05 | 726,809 | 5,108,585 |
| 22 March 2024 | 7.25 | 7.30 | 7.05 | 7.10 | 777,010 | 5,568,560 |
| 21 March 2024 | 7.50 | 7.50 | 7.25 | 7.30 | 445,778 | 3,277,215 |
| 20 March 2024 | 7.55 | 7.55 | 7.25 | 7.40 | 956,201 | 7,044,375 |
| 19 March 2024 | 7.60 | 7.60 | 7.45 | 7.50 | 536,900 | 4,035,660 |
| 18 March 2024 | 7.75 | 7.75 | 7.55 | 7.55 | 346,803 | 2,645,300 |
| 15 March 2024 | 7.50 | 7.75 | 7.40 | 7.65 | 965,478 | 7,341,680 |
| 14 March 2024 | 7.40 | 7.55 | 7.40 | 7.45 | 620,200 | 4,619,325 |
| 13 March 2024 | 7.35 | 7.50 | 7.30 | 7.35 | 1,440,610 | 10,636,015 |
| 12 March 2024 | 7.25 | 7.45 | 7.25 | 7.30 | 1,209,515 | 8,864,565 |
| 11 March 2024 | 7.30 | 7.35 | 7.20 | 7.20 | 298,011 | 2,166,225 |
| 08 March 2024 | 7.05 | 7.30 | 7.05 | 7.30 | 2,270,942 | 16,280,200 |
| 07 March 2024 | 7.00 | 7.15 | 6.90 | 7.00 | 2,025,046 | 14,182,160 |
| 06 March 2024 | 6.80 | 7.15 | 6.75 | 7.00 | 3,360,300 | 23,474,015 |
| 05 March 2024 | 7.05 | 7.05 | 6.70 | 6.75 | 1,927,902 | 13,246,790 |
| 04 March 2024 | 7.50 | 7.50 | 7.05 | 7.05 | 1,559,014 | 11,324,055 |
| 01 March 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 964,241 | 7,137,875 |
| 29 February 2024 | 8.00 | 8.00 | 7.30 | 7.45 | 3,902,688 | 29,729,140 |
| 28 February 2024 | 7.95 | 8.45 | 7.85 | 8.00 | 10,036,309 | 81,952,125 |
| 27 February 2024 | 7.60 | 8.05 | 7.60 | 7.95 | 9,130,582 | 71,761,515 |
| 23 February 2024 | 7.60 | 7.70 | 7.35 | 7.50 | 4,895,838 | 36,818,615 |
| 22 February 2024 | 7.60 | 7.75 | 7.40 | 7.50 | 4,459,428 | 33,809,030 |
| 21 February 2024 | 7.75 | 7.90 | 7.55 | 7.65 | 4,341,263 | 33,370,460 |
| 20 February 2024 | 8.10 | 8.40 | 7.65 | 7.70 | 11,767,673 | 95,045,145 |
| 19 February 2024 | 8.20 | 8.30 | 7.80 | 8.10 | 7,493,849 | 60,473,885 |
| 16 February 2024 | 8.60 | 9.15 | 8.05 | 8.20 | 35,944,959 | 315,360,815 |
| 15 February 2024 | 8.65 | 8.90 | 8.35 | 8.40 | 10,139,632 | 87,074,680 |
| 14 February 2024 | 9.70 | 9.80 | 8.25 | 8.60 | 65,016,014 | 579,970,060 |
Remark : Volume from SET main board.
