Daily Historical Data : 13 Feb 2024 To 15 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (11 Apr 2024 To 29 Apr 2024) |
8.20 | 8.20 | 7.65 | 7.80 | 158,877 | 1,243,140 |
| Previous 4 weeks (13 Mar 2024 To 10 Apr 2024) |
8.15 | 8.75 | 7.80 | 8.00 | 406,587 | 3,349,305 |
| Daily Historical Data | ||||||
| 15 May 2024 | 8.35 | 8.50 | 8.25 | 8.50 | 100,400 | 839,855 |
| 14 May 2024 | 8.30 | 8.35 | 8.15 | 8.35 | 171,301 | 1,413,165 |
| 13 May 2024 | 7.65 | 8.40 | 7.65 | 8.30 | 98,700 | 786,840 |
| 10 May 2024 | 7.85 | 7.85 | 7.60 | 7.65 | 6,201 | 47,380 |
| 09 May 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 6,100 | 48,040 |
| 08 May 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7,601 | 59,800 |
| 07 May 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 1,200 | 9,375 |
| 03 May 2024 | 7.70 | 7.90 | 7.60 | 7.70 | 52,200 | 401,625 |
| 02 May 2024 | 7.75 | 7.75 | 7.30 | 7.30 | 25,300 | 189,815 |
| 30 Apr 2024 | 7.75 | 7.80 | 7.70 | 7.80 | 1,300 | 10,040 |
| 29 Apr 2024 | 7.80 | 7.85 | 7.70 | 7.80 | 2,208 | 17,045 |
| 26 Apr 2024 | 7.80 | 7.80 | 7.75 | 7.80 | 1,300 | 10,135 |
| 25 Apr 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 5,304 | 41,205 |
| 24 Apr 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 58,003 | 451,885 |
| 23 Apr 2024 | 7.75 | 8.00 | 7.70 | 7.90 | 6,300 | 49,080 |
| 22 Apr 2024 | 7.80 | 7.85 | 7.70 | 7.75 | 3,835 | 29,385 |
| 19 Apr 2024 | 7.85 | 8.00 | 7.65 | 7.90 | 31,501 | 245,975 |
| 18 Apr 2024 | 7.95 | 8.00 | 7.80 | 8.00 | 1,200 | 9,475 |
| 17 Apr 2024 | 8.00 | 8.15 | 7.80 | 8.00 | 47,115 | 372,100 |
| 11 Apr 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 2,111 | 16,855 |
| 10 Apr 2024 | 8.00 | 8.20 | 8.00 | 8.00 | 3,400 | 27,385 |
| 09 Apr 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 2,101 | 16,915 |
| 05 Apr 2024 | 8.10 | 8.10 | 7.90 | 8.10 | 6,200 | 49,680 |
| 04 Apr 2024 | 8.10 | 8.10 | 8.05 | 8.05 | 5,250 | 42,070 |
| 03 Apr 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 2,802 | 22,785 |
| 02 Apr 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 201 | 1,645 |
| 01 Apr 2024 | 8.40 | 8.40 | 8.10 | 8.20 | 52,600 | 427,630 |
| 29 Mar 2024 | 8.45 | 8.45 | 8.10 | 8.35 | 30,500 | 250,300 |
| 28 Mar 2024 | 8.70 | 8.70 | 8.25 | 8.30 | 19,600 | 162,610 |
| 27 Mar 2024 | 8.30 | 8.65 | 8.20 | 8.40 | 35,450 | 293,835 |
| 26 Mar 2024 | 8.55 | 8.55 | 8.25 | 8.30 | 7,000 | 58,095 |
| 25 Mar 2024 | 8.50 | 8.55 | 8.30 | 8.55 | 16,010 | 133,910 |
| 22 Mar 2024 | 8.60 | 8.75 | 8.35 | 8.50 | 26,602 | 225,070 |
| 21 Mar 2024 | 8.10 | 8.75 | 8.10 | 8.75 | 86,516 | 725,805 |
| 20 Mar 2024 | 8.20 | 8.25 | 8.10 | 8.25 | 43,301 | 353,800 |
| 19 Mar 2024 | 8.15 | 8.20 | 8.05 | 8.15 | 31,900 | 259,925 |
| 18 Mar 2024 | 8.15 | 8.15 | 8.00 | 8.15 | 12,700 | 102,800 |
| 15 Mar 2024 | 8.15 | 8.15 | 7.80 | 8.10 | 13,001 | 103,815 |
| 14 Mar 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 4,700 | 37,610 |
| 13 Mar 2024 | 8.15 | 8.15 | 8.00 | 8.05 | 6,753 | 53,620 |
| 12 Mar 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 1,440 | 11,150 |
| 11 Mar 2024 | 8.10 | 8.10 | 7.85 | 8.10 | 1,500 | 11,920 |
| 08 Mar 2024 | 8.00 | 8.00 | 7.75 | 7.80 | 19,900 | 155,590 |
| 07 Mar 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 11,001 | 88,535 |
| 06 Mar 2024 | 7.90 | 8.10 | 7.90 | 8.05 | 27,404 | 219,940 |
| 05 Mar 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 13,600 | 107,595 |
| 04 Mar 2024 | 7.85 | 8.00 | 7.85 | 7.90 | 28,302 | 222,860 |
| 01 Mar 2024 | 8.15 | 8.15 | 7.85 | 7.85 | 44,371 | 353,945 |
| 29 Feb 2024 | 8.20 | 8.20 | 8.00 | 8.10 | 41,200 | 333,450 |
| 28 Feb 2024 | 8.15 | 8.20 | 7.95 | 7.95 | 84,691 | 679,145 |
| 27 Feb 2024 | 8.25 | 8.45 | 8.20 | 8.20 | 44,010 | 363,205 |
| 23 Feb 2024 | 8.55 | 8.55 | 8.25 | 8.50 | 6,500 | 54,605 |
| 22 Feb 2024 | 8.25 | 8.55 | 8.25 | 8.50 | 125,900 | 1,055,370 |
| 21 Feb 2024 | 8.25 | 8.40 | 8.25 | 8.25 | 15,009 | 123,845 |
| 20 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 6,900 | 57,060 |
| 19 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.30 | 500 | 4,140 |
| 16 Feb 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 28,700 | 239,160 |
| 15 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 500 | 4,225 |
| 14 Feb 2024 | 8.45 | 8.50 | 8.35 | 8.50 | 67,900 | 572,445 |
| 13 Feb 2024 | 8.55 | 8.65 | 8.50 | 8.60 | 50,300 | 431,900 |
Remark : Volume from SET main board.
