.png){kind=logo}
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) |
4.88 | 5.40 | 4.84 | 5.05 | 21,274,050 | 107,870,799 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
4.52 | 5.20 | 4.22 | 4.88 | 40,776,049 | 191,235,400 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 5.05 | 5.05 | 4.90 | 4.90 | 1,209,901 | 5,989,754 |
| 25 Apr 2024 | 5.00 | 5.05 | 4.96 | 5.00 | 1,236,550 | 6,173,984 |
| 24 Apr 2024 | 4.98 | 5.10 | 4.94 | 5.05 | 1,744,157 | 8,743,463 |
| 23 Apr 2024 | 4.92 | 4.96 | 4.88 | 4.92 | 454,454 | 2,233,984 |
| 22 Apr 2024 | 4.82 | 4.92 | 4.80 | 4.88 | 1,029,627 | 4,996,434 |
| 19 Apr 2024 | 4.84 | 4.84 | 4.70 | 4.74 | 2,422,972 | 11,571,734 |
| 18 Apr 2024 | 4.88 | 4.94 | 4.84 | 4.92 | 1,154,100 | 5,642,908 |
| 17 Apr 2024 | 4.88 | 4.92 | 4.82 | 4.84 | 1,908,012 | 9,290,226 |
| 11 Apr 2024 | 5.05 | 5.05 | 4.86 | 4.92 | 3,203,688 | 15,763,069 |
| 10 Apr 2024 | 5.10 | 5.20 | 5.05 | 5.10 | 1,596,020 | 8,190,995 |
| 09 Apr 2024 | 5.00 | 5.10 | 5.00 | 5.05 | 844,730 | 4,273,320 |
| 05 Apr 2024 | 5.00 | 5.05 | 4.96 | 5.00 | 1,081,012 | 5,409,972 |
| 04 Apr 2024 | 5.20 | 5.20 | 5.00 | 5.05 | 1,997,653 | 10,096,605 |
| 03 Apr 2024 | 5.10 | 5.40 | 5.05 | 5.15 | 3,375,152 | 17,669,490 |
| 02 Apr 2024 | 5.15 | 5.25 | 5.05 | 5.25 | 3,883,280 | 20,057,425 |
| 01 Apr 2024 | 4.96 | 5.15 | 4.86 | 5.15 | 4,451,005 | 22,512,124 |
| 29 Mar 2024 | 4.86 | 4.92 | 4.84 | 4.88 | 736,644 | 3,585,526 |
| 28 Mar 2024 | 4.98 | 5.00 | 4.84 | 4.86 | 1,271,004 | 6,242,546 |
| 27 Mar 2024 | 4.90 | 5.10 | 4.88 | 4.96 | 2,703,601 | 13,475,135 |
| 26 Mar 2024 | 4.88 | 4.92 | 4.86 | 4.88 | 929,969 | 4,548,656 |
| 25 Mar 2024 | 4.86 | 4.98 | 4.82 | 4.88 | 2,163,800 | 10,574,534 |
| 22 Mar 2024 | 4.90 | 4.92 | 4.84 | 4.86 | 937,502 | 4,573,328 |
| 21 Mar 2024 | 5.10 | 5.20 | 4.92 | 4.92 | 4,643,825 | 23,264,596 |
| 20 Mar 2024 | 4.88 | 5.00 | 4.82 | 4.98 | 1,822,571 | 8,966,142 |
| 19 Mar 2024 | 4.82 | 4.94 | 4.82 | 4.88 | 1,040,219 | 5,072,378 |
| 18 Mar 2024 | 4.98 | 4.98 | 4.84 | 4.84 | 1,710,273 | 8,358,272 |
| 15 Mar 2024 | 4.94 | 4.98 | 4.80 | 4.98 | 2,460,558 | 12,028,494 |
| 14 Mar 2024 | 4.74 | 5.10 | 4.72 | 4.96 | 5,534,901 | 27,248,162 |
| 13 Mar 2024 | 4.56 | 4.78 | 4.52 | 4.74 | 4,292,836 | 20,110,610 |
| 12 Mar 2024 | 4.56 | 4.58 | 4.50 | 4.56 | 890,089 | 4,039,108 |
| 11 Mar 2024 | 4.40 | 4.56 | 4.38 | 4.56 | 2,358,707 | 10,585,516 |
| 08 Mar 2024 | 4.30 | 4.44 | 4.30 | 4.40 | 3,572,710 | 15,713,236 |
| 07 Mar 2024 | 4.30 | 4.30 | 4.26 | 4.28 | 567,980 | 2,435,546 |
| 06 Mar 2024 | 4.26 | 4.38 | 4.26 | 4.26 | 1,605,592 | 6,898,562 |
| 05 Mar 2024 | 4.30 | 4.30 | 4.22 | 4.30 | 1,123,842 | 4,794,078 |
| 04 Mar 2024 | 4.34 | 4.36 | 4.28 | 4.30 | 534,900 | 2,302,278 |
| 01 Mar 2024 | 4.26 | 4.40 | 4.26 | 4.34 | 1,034,502 | 4,475,172 |
| 29 Feb 2024 | 4.48 | 4.48 | 4.30 | 4.30 | 2,310,825 | 10,080,028 |
| 28 Feb 2024 | 4.48 | 4.52 | 4.44 | 4.46 | 982,407 | 4,392,722 |
| 27 Feb 2024 | 4.52 | 4.54 | 4.44 | 4.48 | 1,188,010 | 5,322,638 |
| 23 Feb 2024 | 4.68 | 4.68 | 4.52 | 4.54 | 3,754,203 | 17,148,548 |
| 22 Feb 2024 | 4.58 | 4.72 | 4.54 | 4.66 | 3,270,006 | 15,193,130 |
| 21 Feb 2024 | 4.56 | 4.66 | 4.52 | 4.56 | 2,997,162 | 13,803,748 |
| 20 Feb 2024 | 4.48 | 4.60 | 4.48 | 4.50 | 1,470,210 | 6,652,888 |
| 19 Feb 2024 | 4.62 | 4.62 | 4.46 | 4.48 | 1,635,274 | 7,367,262 |
| 16 Feb 2024 | 4.68 | 4.68 | 4.56 | 4.60 | 1,515,274 | 6,973,542 |
| 15 Feb 2024 | 4.36 | 4.68 | 4.36 | 4.68 | 8,848,786 | 40,818,950 |
| 14 Feb 2024 | 4.36 | 4.38 | 4.28 | 4.32 | 1,164,801 | 5,053,040 |
| 13 Feb 2024 | 4.26 | 4.40 | 4.26 | 4.38 | 1,775,302 | 7,697,026 |
| 12 Feb 2024 | 4.34 | 4.34 | 4.24 | 4.26 | 1,416,012 | 6,040,246 |
| 09 Feb 2024 | 4.40 | 4.42 | 4.24 | 4.34 | 2,157,448 | 9,316,308 |
| 08 Feb 2024 | 4.32 | 4.50 | 4.28 | 4.44 | 4,291,657 | 18,811,146 |
| 07 Feb 2024 | 4.24 | 4.34 | 4.22 | 4.28 | 1,778,571 | 7,619,732 |
| 06 Feb 2024 | 4.16 | 4.28 | 4.16 | 4.22 | 1,389,950 | 5,882,672 |
| 05 Feb 2024 | 4.20 | 4.24 | 4.12 | 4.18 | 1,010,011 | 4,227,430 |
| 02 Feb 2024 | 4.02 | 4.24 | 4.02 | 4.22 | 5,464,438 | 22,797,534 |
| 01 Feb 2024 | 4.02 | 4.08 | 4.00 | 4.00 | 549,102 | 2,214,672 |
| 31 Jan 2024 | 4.10 | 4.10 | 4.00 | 4.04 | 1,221,435 | 4,910,568 |
| 30 Jan 2024 | 4.06 | 4.12 | 4.04 | 4.08 | 597,907 | 2,436,358 |
| 29 Jan 2024 | 4.04 | 4.06 | 4.00 | 4.06 | 352,900 | 1,426,504 |
Remark : Volume from SET main board.