Historical price from Mar 01, 2024 to Apr 18, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/03/2024 to 29/03/2024) |
12.10 | 12.20 | 11.80 | 11.90 | 4,028,074 | 47,912,940 |
| Previous 4 weeks (16/02/2024 to 15/03/2024) |
12.00 | 12.20 | 11.70 | 12.10 | 9,741,059 | 94,800,300 |
| Daily Historical Data | ||||||
| 18/04/2024 | 11.90 | 12.00 | 11.80 | 12.00 | 881,146 | 10,437,090 |
| 17/04/2024 | 11.80 | 11.90 | 11.80 | 11.80 | 417,904 | 4,937,710 |
| 11/04/2024 | 11.90 | 11.90 | 11.80 | 11.80 | 255,200 | 3,027,260 |
| 10/04/2024 | 11.80 | 11.90 | 11.80 | 11.90 | 926,440 | 10,966,050 |
| 09/04/2024 | 11.90 | 11.90 | 11.70 | 11.90 | 1,098,310 | 12,977,270 |
| 05/04/2024 | 11.90 | 12.00 | 11.80 | 11.90 | 200,900 | 2,380,240 |
| 04/04/2024 | 11.90 | 12.10 | 11.90 | 12.00 | 622,602 | 7,452,580 |
| 03/04/2024 | 11.90 | 12.00 | 11.90 | 12.00 | 303,900 | 3,623,680 |
| 02/04/2024 | 12.00 | 12.00 | 11.90 | 11.90 | 178,600 | 2,131,650 |
| 01/04/2024 | 11.90 | 12.00 | 11.80 | 11.90 | 213,200 | 2,538,060 |
| 29/03/2024 | 11.90 | 11.90 | 11.80 | 11.90 | 700,510 | 8,274,650 |
| 28/03/2024 | 11.80 | 11.90 | 11.80 | 11.80 | 414,954 | 4,911,660 |
| 27/03/2024 | 11.90 | 11.90 | 11.80 | 11.80 | 880,800 | 10,470,490 |
| 26/03/2024 | 11.90 | 12.00 | 11.80 | 11.90 | 1,169,100 | 13,933,960 |
| 25/03/2024 | 11.90 | 12.00 | 11.90 | 12.00 | 159,706 | 1,901,060 |
| 22/03/2024 | 11.90 | 12.00 | 11.80 | 11.90 | 131,000 | 1,561,570 |
| 21/03/2024 | 12.00 | 12.00 | 11.90 | 11.90 | 110,700 | 1,319,380 |
| 20/03/2024 | 12.20 | 12.20 | 11.90 | 11.90 | 132,000 | 1,588,240 |
| 19/03/2024 | 12.10 | 12.10 | 12.00 | 12.10 | 146,900 | 1,763,830 |
| 18/03/2024 | 12.10 | 12.10 | 11.90 | 12.00 | 182,404 | 2,188,100 |
| 15/03/2024 | 12.00 | 12.20 | 12.00 | 12.10 | 553,310 | 6,688,200 |
| 14/03/2024 | 12.10 | 12.10 | 11.90 | 12.10 | 279,500 | 3,356,910 |
| 13/03/2024 | 12.10 | 12.10 | 12.00 | 12.10 | 435,392 | 5,224,670 |
| 12/03/2024 | 12.00 | 12.00 | 11.90 | 12.00 | 219,900 | 2,636,680 |
| 11/03/2024 | 12.00 | 12.00 | 11.90 | 12.00 | 93,701 | 1,116,250 |
| 08/03/2024 | 11.90 | 12.00 | 11.80 | 11.90 | 404,200 | 4,809,950 |
| 07/03/2024 | 11.90 | 12.00 | 11.90 | 11.90 | 896,400 | 10,671,660 |
| 06/03/2024 | 11.70 | 11.90 | 11.70 | 11.90 | 1,027,239 | 2,681,830 |
| 05/03/2024 | 11.80 | 11.90 | 11.70 | 11.70 | 1,504,010 | 5,921,620 |
| 04/03/2024 | 11.90 | 11.90 | 11.70 | 11.90 | 240,163 | 2,835,330 |
| 01/03/2024 | 11.80 | 12.00 | 11.80 | 12.00 | 98,402 | 1,167,130 |
Remark : Volume from SET main board.
