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) |
8.55 | 8.75 | 8.25 | 8.40 | 52,454,231 | 445,279,280 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
8.90 | 9.20 | 8.00 | 8.55 | 197,130,401 | 1,701,249,535 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 8.45 | 8.50 | 8.35 | 8.45 | 2,114,870 | 17,793,840 |
| 25 Apr 2024 | 8.30 | 8.45 | 8.30 | 8.45 | 2,862,306 | 24,012,015 |
| 24 Apr 2024 | 8.40 | 8.45 | 8.30 | 8.30 | 3,645,520 | 30,460,040 |
| 23 Apr 2024 | 8.40 | 8.50 | 8.30 | 8.45 | 2,906,121 | 24,434,685 |
| 22 Apr 2024 | 8.15 | 8.50 | 8.10 | 8.40 | 6,018,898 | 50,010,345 |
| 19 Apr 2024 | 8.20 | 8.20 | 8.00 | 8.05 | 5,045,477 | 40,799,865 |
| 18 Apr 2024 | 8.50 | 8.50 | 8.25 | 8.30 | 4,711,126 | 39,296,230 |
| 17 Apr 2024 | 8.50 | 8.55 | 8.40 | 8.40 | 4,762,055 | 40,357,130 |
| 11 Apr 2024 | 8.70 | 8.70 | 8.50 | 8.60 | 4,815,150 | 41,403,130 |
| 10 Apr 2024 | 8.45 | 8.75 | 8.45 | 8.70 | 10,063,643 | 87,170,690 |
| 09 Apr 2024 | 8.30 | 8.45 | 8.25 | 8.40 | 4,585,859 | 38,462,665 |
| 05 Apr 2024 | 8.40 | 8.45 | 8.30 | 8.30 | 5,333,225 | 44,492,165 |
| 04 Apr 2024 | 8.45 | 8.45 | 8.40 | 8.45 | 887,844 | 7,474,910 |
| 03 Apr 2024 | 8.45 | 8.45 | 8.30 | 8.40 | 6,103,264 | 51,216,210 |
| 02 Apr 2024 | 8.50 | 8.55 | 8.30 | 8.55 | 11,610,921 | 97,770,770 |
| 01 Apr 2024 | 8.65 | 8.65 | 8.50 | 8.50 | 7,518,092 | 64,338,805 |
| 29 Mar 2024 | 8.65 | 8.65 | 8.55 | 8.65 | 4,806,007 | 41,314,530 |
| 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 |
Remark : Volume from SET main board.