From 26 Jan 2024 To 25 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(25 Mar 2024 To 05 Apr 2024) |
0.14 | 0.17 | 0.13 | 0.15 | 189,144,500 | 28,731,058 |
|
Previous 4 weeks
(23 Feb 2024 To 22 Mar 2024) |
0.18 | 0.22 | 0.12 | 0.14 | 1,106,965,842 | 181,757,106 |
| Daily Historical Data | ||||||
| 25 Apr 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 1,558,700 | 219,197 |
| 24 Apr 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 1,828,710 | 260,149 |
| 23 Apr 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 4,696,723 | 658,964 |
| 22 Apr 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 3,753,714 | 532,720 |
| 19 Apr 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 8,769,100 | 1,281,555 |
| 18 Apr 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 5,976,025 | 889,933 |
| 17 Apr 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 7,810,699 | 1,151,278 |
| 11 Apr 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 256,018,573 | 902,947 |
| 10 Apr 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 4,127,731 | 618,619 |
| 09 Apr 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 14,814,051 | 2,193,555 |
| 05 Apr 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 16,138,405 | 2,380,160 |
| 04 Apr 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 12,573,136 | 1,862,708 |
| 03 Apr 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 17,838,301 | 2,581,102 |
| 02 Apr 2024 | 0.14 | 0.16 | 0.14 | 0.16 | 2,458,082 | 367,170 |
| 01 Apr 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 7,409,300 | 1,111,455 |
| 29 Mar 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 8,714,628 | 1,319,605 |
| 28 Mar 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 20,101,757 | 3,213,126 |
| 27 Mar 2024 | 0.14 | 0.17 | 0.14 | 0.16 | 76,067,815 | 11,991,920 |
| 26 Mar 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 12,521,100 | 1,756,046 |
| 25 Mar 2024 | 0.14 | 0.15 | 0.13 | 0.15 | 15,321,976 | 2,147,766 |
| 22 Mar 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 3,043,102 | 422,933 |
| 21 Mar 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 10,543,629 | 1,476,660 |
| 20 Mar 2024 | 0.15 | 0.15 | 0.13 | 0.14 | 17,164,501 | 2,407,027 |
| 19 Mar 2024 | 0.13 | 0.16 | 0.12 | 0.15 | 78,610,617 | 11,439,734 |
| 18 Mar 2024 | 0.13 | 0.14 | 0.13 | 0.13 | 9,892,707 | 1,297,043 |
| 15 Mar 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 5,687,703 | 761,072 |
| 14 Mar 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 4,668,300 | 643,500 |
| 13 Mar 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 12,432,903 | 1,647,190 |
| 12 Mar 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 5,367,216 | 713,540 |
| 11 Mar 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 4,285,126 | 591,910 |
| 08 Mar 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 22,274,035 | 3,119,894 |
| 07 Mar 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 24,401,270 | 3,420,186 |
| 06 Mar 2024 | 0.14 | 0.15 | 0.12 | 0.14 | 114,482,856 | 15,321,383 |
| 05 Mar 2024 | 0.17 | 0.17 | 0.13 | 0.14 | 228,146,943 | 33,353,706 |
| 04 Mar 2024 | 0.17 | 0.18 | 0.16 | 0.17 | 27,013,952 | 4,601,620 |
| 01 Mar 2024 | 0.17 | 0.18 | 0.15 | 0.17 | 168,508,357 | 28,081,492 |
| 29 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 78,852,857 | 14,323,887 |
| 28 Feb 2024 | 0.19 | 0.22 | 0.18 | 0.19 | 270,958,157 | 54,392,137 |
| 27 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 10,530,460 | 1,924,083 |
| 23 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 10,101,151 | 1,818,109 |
| 22 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 13,543,839 | 2,420,407 |
| 21 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 17,318,991 | 3,108,101 |
| 20 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 25,023,211 | 4,505,674 |
| 19 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.19 | 3,555,103 | 647,334 |
| 16 Feb 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 37,245,300 | 6,736,531 |
| 15 Feb 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 16,208,962 | 3,077,901 |
| 14 Feb 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 14,532,100 | 2,754,561 |
| 13 Feb 2024 | 0.19 | 0.20 | 0.19 | 0.19 | 10,764,392 | 2,049,688 |
| 12 Feb 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 57,711,638 | 11,251,320 |
| 09 Feb 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 25,473,884 | 4,840,006 |
| 08 Feb 2024 | 0.18 | 0.20 | 0.18 | 0.18 | 51,976,224 | 9,784,410 |
| 07 Feb 2024 | 0.19 | 0.19 | 0.17 | 0.18 | 16,707,200 | 3,009,640 |
| 06 Feb 2024 | 0.18 | 0.19 | 0.18 | 0.18 | 1,775,500 | 324,690 |
| 05 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 8,609,900 | 1,552,577 |
| 02 Feb 2024 | 0.18 | 0.19 | 0.17 | 0.18 | 19,290,685 | 3,475,591 |
| 01 Feb 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 76,604,455 | 13,637,134 |
| 31 Jan 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 2,946,980 | 546,945 |
| 30 Jan 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 3,310,000 | 628,949 |
| 29 Jan 2024 | 0.19 | 0.20 | 0.18 | 0.19 | 11,938,887 | 2,269,942 |
| 26 Jan 2024 | 0.19 | 0.20 | 0.18 | 0.18 | 9,119,310 | 1,690,575 |
Remark : Volume from SET main board.