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) |
0.34 | 0.36 | 0.32 | 0.33 | 53,600,986 | 18,146,315 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
0.41 | 0.41 | 0.31 | 0.33 | 282,062,462 | 101,396,813 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 540,735 | 173,107 |
| 25 Apr 2024 | 0.32 | 0.33 | 0.31 | 0.32 | 1,057,276 | 339,316 |
| 24 Apr 2024 | 0.32 | 0.33 | 0.32 | 0.32 | 437,215 | 139,981 |
| 23 Apr 2024 | 0.31 | 0.33 | 0.31 | 0.32 | 2,538,528 | 810,079 |
| 22 Apr 2024 | 0.32 | 0.32 | 0.30 | 0.31 | 3,849,901 | 1,198,245 |
| 19 Apr 2024 | 0.32 | 0.33 | 0.30 | 0.32 | 7,489,982 | 2,371,066 |
| 18 Apr 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 3,562,300 | 1,175,243 |
| 17 Apr 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 1,884,841 | 620,988 |
| 11 Apr 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 1,195,000 | 398,985 |
| 10 Apr 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 3,520,101 | 1,165,136 |
| 09 Apr 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 3,711,446 | 1,225,820 |
| 05 Apr 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 2,856,629 | 947,657 |
| 04 Apr 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 10,291,506 | 3,419,057 |
| 03 Apr 2024 | 0.33 | 0.36 | 0.33 | 0.34 | 24,785,092 | 8,619,870 |
| 02 Apr 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 2,907,610 | 957,112 |
| 01 Apr 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 2,927,501 | 964,381 |
| 29 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 1,805,201 | 595,076 |
| 28 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 1,968,600 | 639,423 |
| 27 Mar 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 1,303,401 | 430,232 |
| 26 Mar 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 1,044,000 | 347,687 |
| 25 Mar 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 2,360,099 | 778,867 |
| 22 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 3,836,337 | 1,265,925 |
| 21 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 5,155,110 | 1,698,229 |
| 20 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.33 | 6,933,495 | 2,264,612 |
| 19 Mar 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 10,219,507 | 3,360,597 |
| 18 Mar 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 4,164,742 | 1,414,489 |
| 15 Mar 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 5,059,851 | 1,719,407 |
| 14 Mar 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 9,970,451 | 3,390,717 |
| 13 Mar 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 38,010,337 | 13,070,891 |
| 12 Mar 2024 | 0.33 | 0.33 | 0.32 | 0.33 | 5,195,520 | 1,671,129 |
| 11 Mar 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 5,556,470 | 1,827,559 |
| 08 Mar 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 3,752,081 | 1,240,300 |
| 07 Mar 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 12,798,811 | 4,130,064 |
| 06 Mar 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 26,991,601 | 9,056,903 |
| 05 Mar 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 7,979,700 | 2,755,965 |
| 04 Mar 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 5,170,900 | 1,800,503 |
| 01 Mar 2024 | 0.36 | 0.37 | 0.34 | 0.35 | 12,344,202 | 4,358,364 |
| 29 Feb 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 9,548,000 | 3,560,642 |
| 28 Feb 2024 | 0.38 | 0.40 | 0.37 | 0.38 | 19,153,519 | 7,342,554 |
| 27 Feb 2024 | 0.41 | 0.41 | 0.37 | 0.38 | 87,861,729 | 34,689,096 |
| 23 Feb 2024 | 0.34 | 0.43 | 0.34 | 0.41 | 226,911,726 | 91,710,097 |
| 22 Feb 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 4,040,300 | 1,402,120 |
| 21 Feb 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 1,853,306 | 637,228 |
| 20 Feb 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 2,012,900 | 703,570 |
| 19 Feb 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 3,148,225 | 1,103,128 |
| 16 Feb 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 1,788,421 | 611,353 |
| 15 Feb 2024 | 0.36 | 0.36 | 0.34 | 0.35 | 4,734,518 | 1,659,534 |
| 14 Feb 2024 | 0.34 | 0.37 | 0.34 | 0.36 | 25,175,525 | 9,068,993 |
| 13 Feb 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 6,110,440 | 2,117,526 |
| 12 Feb 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 1,451,205 | 496,046 |
| 09 Feb 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 2,266,950 | 772,813 |
| 08 Feb 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 5,373,012 | 1,865,640 |
| 07 Feb 2024 | 0.36 | 0.36 | 0.34 | 0.34 | 5,205,988 | 1,809,022 |
| 06 Feb 2024 | 0.36 | 0.36 | 0.35 | 0.35 | 4,467,976 | 1,576,493 |
| 05 Feb 2024 | 0.37 | 0.37 | 0.34 | 0.36 | 11,104,995 | 3,916,825 |
| 02 Feb 2024 | 0.37 | 0.39 | 0.35 | 0.37 | 68,087,210 | 25,247,704 |
| 01 Feb 2024 | 0.32 | 0.33 | 0.32 | 0.33 | 692,659 | 225,420 |
| 31 Jan 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 1,455,600 | 480,273 |
| 30 Jan 2024 | 0.33 | 0.34 | 0.33 | 0.33 | 4,893,975 | 1,615,063 |
| 29 Jan 2024 | 0.34 | 0.34 | 0.33 | 0.33 | 5,438,200 | 1,811,697 |
Remark:
Volume from SET main board.
