From : 04 Jan 2024
To
28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(01 Mar 2024 To 14 Mar 2024) |
8.80 | 9.00 | 8.50 | 8.60 | 61,489,598 | 533,001,875 |
Previous 4 weeks
(01 Feb 2024 To 29 Feb 2024) |
8.80 | 9.20 | 8.50 | 8.75 | 171,046,738 | 1,519,712,310 |
Daily Historical Data | ||||||
28 Mar 2024 | 8.65 | 8.70 | 8.65 | 8.65 | 2,115,830 | 18,303,355 |
27 Mar 2024 | 8.70 | 8.75 | 8.55 | 8.60 | 4,932,361 | 42,659,380 |
26 Mar 2024 | 8.55 | 8.65 | 8.50 | 8.65 | 4,560,828 | 39,246,490 |
25 Mar 2024 | 8.60 | 8.70 | 8.45 | 8.55 | 13,850,176 | 118,749,930 |
22 Mar 2024 | 8.55 | 8.60 | 8.45 | 8.55 | 5,871,880 | 50,115,070 |
21 Mar 2024 | 8.45 | 8.55 | 8.40 | 8.50 | 3,457,182 | 29,354,555 |
20 Mar 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 4,961,236 | 41,906,470 |
19 Mar 2024 | 8.25 | 8.50 | 8.25 | 8.45 | 10,159,950 | 85,376,990 |
18 Mar 2024 | 8.50 | 8.55 | 8.00 | 8.30 | 34,016,520 | 280,513,735 |
15 Mar 2024 | 8.55 | 8.65 | 8.45 | 8.45 | 6,921,460 | 58,968,995 |
14 Mar 2024 | 8.55 | 8.60 | 8.50 | 8.60 | 5,009,889 | 42,821,055 |
13 Mar 2024 | 8.65 | 8.70 | 8.50 | 8.50 | 12,534,010 | 107,686,845 |
12 Mar 2024 | 8.75 | 8.80 | 8.65 | 8.65 | 6,487,552 | 52,117,715 |
11 Mar 2024 | 8.80 | 8.85 | 8.75 | 8.75 | 4,173,703 | 36,684,170 |
08 Mar 2024 | 8.85 | 8.95 | 8.75 | 8.80 | 6,754,920 | 59,567,325 |
07 Mar 2024 | 8.85 | 8.85 | 8.70 | 8.85 | 4,656,801 | 41,007,850 |
06 Mar 2024 | 8.75 | 8.90 | 8.75 | 8.80 | 3,727,340 | 32,918,955 |
05 Mar 2024 | 8.85 | 8.85 | 8.70 | 8.75 | 7,799,676 | 68,477,045 |
04 Mar 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 3,419,445 | 30,463,220 |
01 Mar 2024 | 8.80 | 8.95 | 8.75 | 8.90 | 6,926,262 | 61,257,695 |
29 Feb 2024 | 8.95 | 8.95 | 8.70 | 8.75 | 20,365,254 | 179,125,495 |
28 Feb 2024 | 8.95 | 9.00 | 8.80 | 9.00 | 18,210,660 | 162,489,050 |
27 Feb 2024 | 8.90 | 9.20 | 8.90 | 9.15 | 17,826,485 | 161,647,370 |
23 Feb 2024 | 8.90 | 9.00 | 8.85 | 8.90 | 2,364,911 | 21,096,480 |
22 Feb 2024 | 8.85 | 8.90 | 8.80 | 8.85 | 4,998,840 | 44,296,330 |
21 Feb 2024 | 8.80 | 8.90 | 8.75 | 8.85 | 3,754,601 | 33,157,610 |
20 Feb 2024 | 8.70 | 8.80 | 8.60 | 8.75 | 8,840,149 | 76,988,115 |
19 Feb 2024 | 8.85 | 8.85 | 8.75 | 8.75 | 8,877,367 | 78,101,080 |
16 Feb 2024 | 8.90 | 8.95 | 8.85 | 8.85 | 4,046,636 | 36,006,920 |
15 Feb 2024 | 8.90 | 8.95 | 8.90 | 8.90 | 1,391,211 | 12,427,590 |
14 Feb 2024 | 8.95 | 9.00 | 8.90 | 8.95 | 9,445,085 | 84,306,290 |
13 Feb 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 4,054,523 | 36,624,080 |
12 Feb 2024 | 8.95 | 9.10 | 8.95 | 9.05 | 11,027,318 | 99,998,580 |
09 Feb 2024 | 8.90 | 8.95 | 8.85 | 8.90 | 5,606,405 | 49,926,990 |
08 Feb 2024 | 9.00 | 9.05 | 8.85 | 8.90 | 3,918,961 | 34,991,200 |
07 Feb 2024 | 8.90 | 9.10 | 8.85 | 9.00 | 10,372,967 | 93,419,490 |
06 Feb 2024 | 8.75 | 9.00 | 8.75 | 8.90 | 10,192,165 | 90,867,945 |
05 Feb 2024 | 8.75 | 8.90 | 8.70 | 8.70 | 7,354,020 | 64,457,245 |
02 Feb 2024 | 8.65 | 8.85 | 8.50 | 8.75 | 12,256,726 | 106,451,815 |
01 Feb 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 6,142,454 | 53,332,635 |
31 Jan 2024 | 8.75 | 8.90 | 8.65 | 8.80 | 8,770,822 | 76,926,875 |
30 Jan 2024 | 8.95 | 9.00 | 8.80 | 8.80 | 14,607,738 | 129,528,855 |
29 Jan 2024 | 8.75 | 9.00 | 8.70 | 9.00 | 6,192,924 | 54,854,635 |
26 Jan 2024 | 8.65 | 8.75 | 8.55 | 8.70 | 8,964,605 | 77,585,165 |
25 Jan 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 3,066,422 | 26,561,205 |
24 Jan 2024 | 8.80 | 8.80 | 8.60 | 8.70 | 5,143,874 | 44,680,415 |
23 Jan 2024 | 8.85 | 8.90 | 8.55 | 8.65 | 10,413,460 | 90,406,905 |
22 Jan 2024 | 8.70 | 8.90 | 8.65 | 8.85 | 10,165,895 | 89,751,880 |
19 Jan 2024 | 8.65 | 8.75 | 8.60 | 8.70 | 3,735,599 | 32,419,490 |
18 Jan 2024 | 8.70 | 8.75 | 8.55 | 8.60 | 9,804,187 | 84,473,065 |
17 Jan 2024 | 8.70 | 8.70 | 8.60 | 8.70 | 7,411,246 | 64,193,530 |
16 Jan 2024 | 8.70 | 8.75 | 8.60 | 8.70 | 5,687,707 | 49,457,305 |
15 Jan 2024 | 8.75 | 8.85 | 8.70 | 8.75 | 12,079,374 | 106,081,555 |
12 Jan 2024 | 8.60 | 8.75 | 8.60 | 8.70 | 4,622,207 | 40,146,830 |
11 Jan 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 9,996,740 | 86,769,380 |
10 Jan 2024 | 8.85 | 8.85 | 8.55 | 8.65 | 12,171,782 | 105,538,465 |
09 Jan 2024 | 8.70 | 8.85 | 8.70 | 8.80 | 11,403,175 | 100,169,130 |
08 Jan 2024 | 8.80 | 8.80 | 8.60 | 8.65 | 7,478,717 | 64,939,565 |
05 Jan 2024 | 8.80 | 8.85 | 8.70 | 8.80 | 14,095,662 | 123,658,735 |
04 Jan 2024 | 9.05 | 9.05 | 8.80 | 8.85 | 24,119,178 | 214,052,275 |
Remark : Volume from SET main board.