From 08 Feb 2024 To 10 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks(05 Apr 2024 To 24 Apr 2024) | 1.00 | 1.01 | 0.97 | 1.00 | 43,075,789 | 42,810,725 |
| Previous 4 weeks(08 Mar 2024 To 04 Apr 2024) | 1.03 | 1.04 | 0.98 | 0.99 | 69,547,589 | 69,647,861 |
| Daily Historical Data | ||||||
| 10 May 2024 | 0.99 | 0.99 | 0.98 | 0.99 | 1,114,606 | 1,094,580 |
| 09 May 2024 | 0.98 | 0.99 | 0.98 | 0.99 | 2,009,745 | 1,970,759 |
| 08 May 2024 | 0.98 | 0.99 | 0.98 | 0.98 | 1,188,423 | 1,169,719 |
| 07 May 2024 | 0.98 | 0.99 | 0.98 | 0.98 | 3,173,013 | 3,120,218 |
| 03 May 2024 | 0.98 | 0.99 | 0.97 | 0.98 | 972,097 | 951,816 |
| 02 May 2024 | 0.97 | 0.99 | 0.97 | 0.99 | 3,304,039 | 3,240,005 |
| 30 Apr 2024 | 0.98 | 0.98 | 0.97 | 0.97 | 2,359,979 | 2,304,440 |
| 29 Apr 2024 | 0.98 | 0.98 | 0.97 | 0.98 | 2,217,343 | 2,170,651 |
| 26 Apr 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 6,099,152 | 6,065,735 |
| 25 Apr 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 3,499,065 | 3,499,032 |
| 24 Apr 2024 | 1.01 | 1.01 | 0.99 | 1.00 | 2,292,027 | 2,286,733 |
| 23 Apr 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 1,620,681 | 1,620,341 |
| 22 Apr 2024 | 0.98 | 1.01 | 0.98 | 1.01 | 5,158,910 | 5,154,783 |
| 19 Apr 2024 | 0.99 | 0.99 | 0.97 | 0.98 | 11,428,917 | 11,225,185 |
| 18 Apr 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 3,833,907 | 3,835,432 |
| 17 Apr 2024 | 1.01 | 1.01 | 0.99 | 1.01 | 3,596,089 | 3,601,772 |
| 11 Apr 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1,259,087 | 1,262,429 |
| 10 Apr 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1,454,360 | 1,454,260 |
| 09 Apr 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 7,304,006 | 7,292,181 |
| 05 Apr 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 5,127,805 | 5,077,609 |
| 04 Apr 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 7,323,043 | 7,283,589 |
| 03 Apr 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 2,131,441 | 2,128,577 |
| 02 Apr 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 7,713,349 | 7,672,684 |
| 01 Apr 2024 | 1.00 | 1.00 | 0.98 | 0.98 | 5,010,113 | 4,928,825 |
| 29 Mar 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 2,182,090 | 2,163,489 |
| 28 Mar 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 2,319,700 | 2,306,943 |
| 27 Mar 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 8,596,002 | 8,529,733 |
| 26 Mar 2024 | 1.00 | 1.01 | 0.99 | 0.99 | 2,202,220 | 2,191,687 |
| 25 Mar 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 2,692,021 | 2,708,844 |
| 22 Mar 2024 | 1.00 | 1.01 | 1.00 | 1.00 | 3,726,015 | 3,726,564 |
| 21 Mar 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1,217,018 | 1,218,917 |
| 20 Mar 2024 | 1.01 | 1.01 | 1.00 | 1.01 | 1,496,517 | 1,498,096 |
| 19 Mar 2024 | 1.01 | 1.02 | 1.00 | 1.01 | 1,528,471 | 1,542,351 |
| 18 Mar 2024 | 1.00 | 1.02 | 1.00 | 1.00 | 3,558,847 | 3,590,665 |
| 15 Mar 2024 | 1.01 | 1.02 | 1.01 | 1.01 | 1,815,870 | 1,834,777 |
| 14 Mar 2024 | 1.01 | 1.02 | 1.01 | 1.01 | 1,163,641 | 1,175,078 |
| 13 Mar 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 2,784,614 | 2,813,630 |
| 12 Mar 2024 | 1.01 | 1.03 | 1.01 | 1.01 | 4,874,809 | 4,938,456 |
| 11 Mar 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 3,645,476 | 3,721,230 |
| 08 Mar 2024 | 1.03 | 1.04 | 1.02 | 1.03 | 3,566,332 | 3,673,726 |
| 07 Mar 2024 | 1.02 | 1.03 | 1.02 | 1.02 | 1,651,619 | 1,684,712 |
| 06 Mar 2024 | 1.02 | 1.04 | 1.02 | 1.02 | 4,400,246 | 4,519,675 |
| 05 Mar 2024 | 1.01 | 1.02 | 1.01 | 1.02 | 6,459,423 | 6,568,102 |
| 04 Mar 2024 | 0.99 | 1.02 | 0.99 | 1.02 | 13,332,069 | 13,495,677 |
| 01 Mar 2024 | 0.99 | 1.00 | 0.99 | 1.00 | 2,127,311 | 2,120,508 |
| 29 Feb 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 7,279,923 | 7,243,846 |
| 28 Feb 2024 | 1.00 | 1.01 | 0.99 | 0.99 | 6,313,779 | 6,291,887 |
| 27 Feb 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 3,126,715 | 3,129,615 |
| 23 Feb 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 1,716,713 | 1,711,743 |
| 22 Feb 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 3,265,555 | 3,254,149 |
| 21 Feb 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 4,662,452 | 4,658,857 |
| 20 Feb 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 2,512,851 | 2,488,275 |
| 19 Feb 2024 | 0.99 | 1.00 | 0.98 | 1.00 | 2,348,838 | 2,327,868 |
| 16 Feb 2024 | 0.99 | 1.00 | 0.98 | 0.99 | 4,766,908 | 4,718,830 |
| 15 Feb 2024 | 1.00 | 1.00 | 0.99 | 0.99 | 1,895,700 | 1,878,261 |
| 14 Feb 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 3,502,253 | 3,497,142 |
| 13 Feb 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 6,172,201 | 6,199,110 |
| 12 Feb 2024 | 1.00 | 1.01 | 0.99 | 1.01 | 6,402,841 | 6,423,347 |
| 09 Feb 2024 | 1.00 | 1.01 | 0.99 | 1.00 | 1,750,462 | 1,750,265 |
| 08 Feb 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 2,817,265 | 2,818,444 |
Remark: Volume from SET main board.
