Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(01 Mar 2024 To 14 Mar 2024) |
1.20 | 1.39 | 1.17 | 1.32 | 18,437,458 | 24,075,278 |
Previous 4 weeks
(01 Feb 2024 To 29 Feb 2024) |
1.30 | 1.40 | 1.20 | 1.20 | 57,145,148 | 75,214,973 |
Daily Historical Data | ||||||
28 Mar 2024 | 1.32 | 1.59 | 1.32 | 1.41 | 85,663,301 | 126,590,615 |
27 Mar 2024 | 1.27 | 1.30 | 1.25 | 1.29 | 1,034,809 | 1,327,209 |
26 Mar 2024 | 1.26 | 1.26 | 1.23 | 1.25 | 311,205 | 387,967 |
25 Mar 2024 | 1.22 | 1.23 | 1.21 | 1.22 | 285,199 | 347,024 |
22 Mar 2024 | 1.26 | 1.26 | 1.20 | 1.23 | 664,802 | 818,195 |
21 Mar 2024 | 1.27 | 1.29 | 1.25 | 1.26 | 663,700 | 843,557 |
20 Mar 2024 | 1.29 | 1.29 | 1.26 | 1.28 | 1,142,400 | 1,458,470 |
19 Mar 2024 | 1.28 | 1.31 | 1.26 | 1.28 | 1,667,200 | 2,149,688 |
18 Mar 2024 | 1.30 | 1.31 | 1.27 | 1.27 | 1,381,293 | 1,777,034 |
15 Mar 2024 | 1.33 | 1.34 | 1.28 | 1.30 | 2,134,610 | 2,804,978 |
14 Mar 2024 | 1.33 | 1.34 | 1.30 | 1.32 | 3,135,200 | 4,154,518 |
13 Mar 2024 | 1.31 | 1.35 | 1.30 | 1.32 | 1,311,020 | 1,734,044 |
12 Mar 2024 | 1.30 | 1.39 | 1.28 | 1.30 | 6,142,300 | 8,240,308 |
11 Mar 2024 | 1.24 | 1.36 | 1.24 | 1.31 | 4,587,221 | 6,021,861 |
08 Mar 2024 | 1.20 | 1.22 | 1.19 | 1.21 | 168,000 | 203,224 |
07 Mar 2024 | 1.20 | 1.21 | 1.17 | 1.20 | 442,711 | 527,478 |
06 Mar 2024 | 1.19 | 1.24 | 1.19 | 1.23 | 726,400 | 886,730 |
05 Mar 2024 | 1.19 | 1.22 | 1.19 | 1.20 | 349,001 | 417,653 |
04 Mar 2024 | 1.20 | 1.21 | 1.18 | 1.19 | 799,202 | 956,887 |
01 Mar 2024 | 1.20 | 1.23 | 1.18 | 1.20 | 776,403 | 932,575 |
29 Feb 2024 | 1.27 | 1.27 | 1.20 | 1.20 | 2,085,904 | 2,564,904 |
28 Feb 2024 | 1.29 | 1.31 | 1.25 | 1.27 | 1,420,906 | 1,816,022 |
27 Feb 2024 | 1.29 | 1.31 | 1.27 | 1.29 | 761,503 | 977,421 |
23 Feb 2024 | 1.31 | 1.34 | 1.28 | 1.30 | 2,975,411 | 3,899,395 |
22 Feb 2024 | 1.29 | 1.29 | 1.25 | 1.27 | 937,800 | 1,188,846 |
21 Feb 2024 | 1.23 | 1.34 | 1.22 | 1.27 | 4,809,104 | 6,195,927 |
20 Feb 2024 | 1.24 | 1.27 | 1.21 | 1.22 | 2,081,995 | 2,572,432 |
19 Feb 2024 | 1.28 | 1.28 | 1.23 | 1.26 | 1,425,602 | 1,804,902 |
16 Feb 2024 | 1.36 | 1.39 | 1.28 | 1.29 | 4,724,507 | 6,295,448 |
15 Feb 2024 | 1.31 | 1.35 | 1.29 | 1.33 | 2,884,611 | 3,819,029 |
14 Feb 2024 | 1.31 | 1.34 | 1.29 | 1.29 | 1,452,200 | 1,897,648 |
13 Feb 2024 | 1.30 | 1.34 | 1.30 | 1.33 | 3,183,605 | 4,209,527 |
12 Feb 2024 | 1.30 | 1.32 | 1.28 | 1.29 | 896,800 | 1,159,171 |
09 Feb 2024 | 1.31 | 1.32 | 1.30 | 1.31 | 551,700 | 720,731 |
08 Feb 2024 | 1.34 | 1.34 | 1.29 | 1.29 | 3,957,700 | 5,217,391 |
07 Feb 2024 | 1.36 | 1.40 | 1.34 | 1.35 | 10,272,634 | 14,086,318 |
06 Feb 2024 | 1.30 | 1.37 | 1.29 | 1.35 | 5,911,701 | 7,912,745 |
05 Feb 2024 | 1.31 | 1.32 | 1.28 | 1.29 | 1,569,201 | 2,030,773 |
02 Feb 2024 | 1.31 | 1.34 | 1.29 | 1.31 | 2,232,262 | 2,927,153 |
01 Feb 2024 | 1.30 | 1.34 | 1.28 | 1.30 | 3,010,002 | 3,919,190 |
31 Jan 2024 | 1.40 | 1.40 | 1.28 | 1.28 | 8,546,808 | 11,388,986 |
30 Jan 2024 | 1.42 | 1.42 | 1.39 | 1.39 | 3,748,306 | 5,254,026 |
29 Jan 2024 | 1.39 | 1.45 | 1.39 | 1.42 | 10,318,795 | 14,669,791 |
26 Jan 2024 | 1.43 | 1.49 | 1.38 | 1.38 | 14,009,875 | 20,081,993 |
25 Jan 2024 | 1.42 | 1.45 | 1.38 | 1.45 | 8,346,704 | 11,841,615 |
24 Jan 2024 | 1.37 | 1.45 | 1.36 | 1.43 | 17,152,838 | 24,318,977 |
23 Jan 2024 | 1.54 | 1.54 | 1.36 | 1.39 | 24,929,035 | 36,390,323 |
22 Jan 2024 | 1.38 | 1.52 | 1.33 | 1.52 | 29,689,293 | 42,941,501 |
19 Jan 2024 | 1.33 | 1.39 | 1.33 | 1.36 | 7,199,157 | 9,792,365 |
18 Jan 2024 | 1.36 | 1.41 | 1.32 | 1.32 | 9,151,501 | 12,474,875 |
17 Jan 2024 | 1.42 | 1.46 | 1.34 | 1.36 | 13,932,029 | 19,482,469 |
16 Jan 2024 | 1.34 | 1.47 | 1.32 | 1.45 | 39,682,040 | 56,432,043 |
15 Jan 2024 | 1.33 | 1.36 | 1.27 | 1.32 | 11,551,308 | 15,227,698 |
12 Jan 2024 | 1.36 | 1.38 | 1.31 | 1.32 | 10,310,153 | 13,931,467 |
11 Jan 2024 | 1.35 | 1.61 | 1.33 | 1.36 | 120,447,516 | 179,512,525 |
10 Jan 2024 | 1.17 | 1.32 | 1.17 | 1.29 | 41,017,782 | 51,745,201 |
09 Jan 2024 | 1.18 | 1.20 | 1.16 | 1.16 | 1,806,900 | 2,121,727 |
08 Jan 2024 | 1.17 | 1.23 | 1.17 | 1.17 | 4,556,100 | 5,463,979 |
05 Jan 2024 | 1.22 | 1.22 | 1.16 | 1.16 | 2,054,200 | 2,434,745 |
04 Jan 2024 | 1.19 | 1.23 | 1.18 | 1.20 | 3,154,600 | 3,791,048 |
Remark : Volume from SET main board.