Daily Historical Data From 07 Feb 2024 To 09 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (04 Apr 2024 To 23 Apr 2024) |
14.10 | 14.10 | 12.80 | 13.10 | 12,690,268 | 170,781,020 |
| Previous 4 weeks (07 Mar 2024 To 03 Apr 2024) |
14.00 | 14.80 | 13.70 | 13.90 | 22,687,103 | 320,311,720 |
| Daily Historical Data | ||||||
| 09 May 2024 | 13.00 | 13.00 | 12.80 | 12.80 | 388,860 | 4,996,960 |
| 08 May 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 202,863 | 2,618,370 |
| 07 May 2024 | 13.00 | 13.10 | 12.70 | 12.80 | 1,161,338 | 14,910,810 |
| 03 May 2024 | 13.00 | 13.20 | 12.90 | 12.90 | 777,718 | 10,112,880 |
| 02 May 2024 | 13.20 | 13.20 | 12.90 | 13.00 | 1,040,669 | 13,550,840 |
| 30 Apr 2024 | 13.40 | 13.50 | 13.30 | 13.50 | 473,779 | 6,361,740 |
| 29 Apr 2024 | 13.30 | 13.40 | 13.20 | 13.40 | 169,219 | 2,251,900 |
| 26 Apr 2024 | 13.40 | 13.40 | 13.20 | 13.20 | 768,620 | 10,239,890 |
| 25 Apr 2024 | 13.20 | 13.40 | 13.20 | 13.30 | 236,099 | 3,134,620 |
| 24 Apr 2024 | 13.10 | 13.40 | 13.10 | 13.20 | 274,965 | 3,639,890 |
| 23 Apr 2024 | 13.20 | 13.20 | 13.00 | 13.10 | 369,807 | 4,847,140 |
| 22 Apr 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 302,729 | 3,948,750 |
| 19 Apr 2024 | 13.00 | 13.10 | 12.80 | 13.10 | 1,081,935 | 14,007,380 |
| 18 Apr 2024 | 13.40 | 13.40 | 12.90 | 13.10 | 2,401,871 | 31,534,060 |
| 17 Apr 2024 | 13.60 | 13.70 | 13.30 | 13.30 | 1,853,148 | 24,854,760 |
| 11 Apr 2024 | 13.90 | 13.90 | 13.60 | 13.60 | 1,507,711 | 20,614,380 |
| 10 Apr 2024 | 13.90 | 14.00 | 13.80 | 13.80 | 883,189 | 12,287,300 |
| 09 Apr 2024 | 13.80 | 14.00 | 13.70 | 13.80 | 825,343 | 11,412,770 |
| 05 Apr 2024 | 13.60 | 13.80 | 13.20 | 13.60 | 990,893 | 13,477,470 |
| 04 Apr 2024 | 14.10 | 14.10 | 13.40 | 13.60 | 2,473,642 | 33,797,010 |
| 03 Apr 2024 | 14.00 | 14.10 | 13.80 | 13.90 | 777,633 | 10,853,390 |
| 02 Apr 2024 | 14.00 | 14.20 | 13.90 | 13.90 | 1,809,805 | 25,428,540 |
| 01 Apr 2024 | 14.00 | 14.10 | 13.90 | 13.90 | 597,128 | 8,350,180 |
| 29 Mar 2024 | 13.90 | 14.20 | 13.80 | 14.00 | 983,301 | 13,820,470 |
| 28 Mar 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 515,652 | 7,133,980 |
| 27 Mar 2024 | 14.10 | 14.10 | 13.80 | 14.00 | 393,419 | 5,482,290 |
| 26 Mar 2024 | 14.00 | 14.00 | 13.80 | 13.80 | 937,101 | 12,971,420 |
| 25 Mar 2024 | 13.90 | 14.20 | 13.70 | 14.00 | 746,623 | 10,377,260 |
| 22 Mar 2024 | 13.70 | 14.00 | 13.70 | 13.90 | 2,459,066 | 34,016,050 |
| 21 Mar 2024 | 14.20 | 14.20 | 13.70 | 13.80 | 2,373,604 | 32,826,130 |
| 20 Mar 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 912,579 | 12,805,450 |
| 19 Mar 2024 | 14.30 | 14.30 | 13.90 | 14.00 | 1,182,802 | 16,601,370 |
| 18 Mar 2024 | 14.30 | 14.40 | 14.20 | 14.20 | 386,467 | 5,510,050 |
| 15 Mar 2024 | 14.80 | 14.80 | 14.20 | 14.30 | 949,176 | 13,642,700 |
| 14 Mar 2024 | 14.40 | 14.60 | 14.20 | 14.60 | 585,445 | 8,463,010 |
| 13 Mar 2024 | 14.70 | 14.80 | 14.30 | 14.30 | 2,125,502 | 30,999,110 |
| 12 Mar 2024 | 14.40 | 14.70 | 14.30 | 14.60 | 1,884,948 | 27,423,900 |
| 11 Mar 2024 | 14.40 | 14.50 | 14.30 | 14.40 | 995,983 | 14,324,540 |
| 08 Mar 2024 | 14.00 | 14.40 | 13.90 | 14.40 | 1,431,911 | 20,371,850 |
| 07 Mar 2024 | 14.00 | 14.10 | 13.90 | 13.90 | 638,958 | 8,910,030 |
| 06 Mar 2024 | 13.90 | 14.20 | 13.70 | 14.00 | 2,738,324 | 38,345,540 |
| 05 Mar 2024 | 13.70 | 13.90 | 13.60 | 13.70 | 725,901 | 9,984,400 |
| 04 Mar 2024 | 13.90 | 13.90 | 13.60 | 13.70 | 730,867 | 10,024,810 |
| 01 Mar 2024 | 13.90 | 14.00 | 13.40 | 13.90 | 5,400,346 | 73,652,180 |
| 29 Feb 2024 | 14.10 | 14.10 | 13.90 | 14.00 | 1,281,942 | 17,932,600 |
| 28 Feb 2024 | 14.20 | 14.20 | 14.00 | 14.10 | 1,053,064 | 14,822,990 |
| 27 Feb 2024 | 14.30 | 14.40 | 14.10 | 14.20 | 881,222 | 12,489,910 |
| 23 Feb 2024 | 14.40 | 14.40 | 14.10 | 14.30 | 757,389 | 10,788,650 |
| 22 Feb 2024 | 14.30 | 14.40 | 14.10 | 14.40 | 886,839 | 12,625,340 |
| 21 Feb 2024 | 14.10 | 14.40 | 13.80 | 14.40 | 2,694,237 | 37,816,530 |
| 20 Feb 2024 | 14.30 | 14.30 | 14.10 | 14.20 | 1,369,689 | 19,371,300 |
| 19 Feb 2024 | 14.30 | 14.30 | 14.20 | 14.30 | 592,974 | 8,470,000 |
| 16 Feb 2024 | 14.40 | 14.50 | 14.30 | 14.30 | 1,017,160 | 14,642,970 |
| 15 Feb 2024 | 14.40 | 14.50 | 14.30 | 14.40 | 265,447 | 3,819,220 |
| 14 Feb 2024 | 14.30 | 14.50 | 14.30 | 14.40 | 698,125 | 10,061,360 |
| 13 Feb 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 694,666 | 10,075,130 |
| 12 Feb 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 734,967 | 10,603,380 |
| 09 Feb 2024 | 14.60 | 14.70 | 14.30 | 14.50 | 1,609,798 | 23,200,470 |
| 08 Feb 2024 | 14.50 | 14.50 | 14.20 | 14.40 | 859,241 | 12,340,480 |
| 07 Feb 2024 | 14.70 | 14.70 | 14.40 | 14.40 | 619,450 | 8,993,700 |
Remark : Volume from SET main board.
