| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 22/03/2024 To 04/04/2024 ) |
9.10 | 9.20 | 8.35 | 8.55 | 12,223,268 | 107,805,860 |
| Previous 4 weeks ( 22/02/2024 To 21/03/2024 ) |
9.50 | 9.75 | 9.00 | 9.15 | 33,282,295 | 309,424,725 |
| Daily Historical Data | ||||||
| 24/04/2024 | 8.75 | 8.75 | 8.55 | 8.75 | 365,825 | 3,168,150 |
| 23/04/2024 | 8.50 | 8.75 | 8.40 | 8.75 | 1,195,030 | 10,290,900 |
| 22/04/2024 | 8.10 | 8.50 | 8.10 | 8.50 | 1,711,424 | 14,182,830 |
| 19/04/2024 | 8.25 | 8.25 | 8.00 | 8.05 | 1,024,614 | 8,314,700 |
| 18/04/2024 | 8.50 | 8.50 | 8.30 | 8.40 | 678,069 | 5,674,170 |
| 17/04/2024 | 8.55 | 8.55 | 8.40 | 8.45 | 728,015 | 6,141,500 |
| 11/04/2024 | 8.70 | 8.70 | 8.55 | 8.65 | 517,422 | 4,444,365 |
| 10/04/2024 | 8.60 | 8.75 | 8.60 | 8.75 | 454,515 | 3,942,045 |
| 09/04/2024 | 8.45 | 8.60 | 8.45 | 8.60 | 617,950 | 5,280,570 |
| 05/04/2024 | 8.55 | 8.55 | 8.40 | 8.50 | 489,013 | 4,153,455 |
| 04/04/2024 | 8.55 | 8.65 | 8.35 | 8.55 | 758,486 | 6,426,050 |
| 03/04/2024 | 8.75 | 8.75 | 8.60 | 8.60 | 440,853 | 3,823,130 |
| 02/04/2024 | 8.75 | 8.75 | 8.55 | 8.75 | 1,909,679 | 16,504,295 |
| 01/04/2024 | 8.70 | 8.75 | 8.60 | 8.75 | 417,714 | 3,625,515 |
| 29/03/2024 | 8.70 | 8.80 | 8.60 | 8.75 | 1,054,257 | 9,123,360 |
| 28/03/2024 | 9.05 | 9.05 | 8.65 | 8.65 | 1,556,710 | 13,674,825 |
| 27/03/2024 | 8.95 | 9.05 | 8.90 | 9.05 | 842,420 | 7,580,345 |
| 26/03/2024 | 9.00 | 9.00 | 8.80 | 8.90 | 1,023,814 | 9,091,860 |
| 25/03/2024 | 9.10 | 9.10 | 8.80 | 8.95 | 2,712,538 | 24,173,975 |
| 22/03/2024 | 9.10 | 9.20 | 9.10 | 9.10 | 1,506,797 | 13,782,505 |
| 21/03/2024 | 9.15 | 9.20 | 9.10 | 9.15 | 1,166,532 | 10,673,310 |
| 20/03/2024 | 9.15 | 9.20 | 9.00 | 9.10 | 1,600,463 | 14,600,870 |
| 19/03/2024 | 9.25 | 9.25 | 9.15 | 9.20 | 1,389,401 | 12,780,475 |
| 18/03/2024 | 9.30 | 9.30 | 9.10 | 9.10 | 2,576,156 | 23,589,325 |
| 15/03/2024 | 9.25 | 9.40 | 9.20 | 9.25 | 2,310,625 | 21,435,770 |
| 14/03/2024 | 9.20 | 9.25 | 9.10 | 9.25 | 3,372,659 | 30,885,005 |
| 13/03/2024 | 9.20 | 9.25 | 9.10 | 9.15 | 2,366,252 | 21,673,040 |
| 12/03/2024 | 9.20 | 9.25 | 9.15 | 9.20 | 564,723 | 5,201,160 |
| 11/03/2024 | 9.35 | 9.35 | 9.15 | 9.20 | 2,082,805 | 19,163,490 |
| 08/03/2024 | 9.20 | 9.35 | 9.20 | 9.30 | 1,803,805 | 16,743,355 |
| 07/03/2024 | 9.25 | 9.30 | 9.15 | 9.30 | 931,558 | 8,585,570 |
| 06/03/2024 | 9.20 | 9.30 | 9.15 | 9.30 | 1,197,106 | 11,046,270 |
| 05/03/2024 | 9.20 | 9.20 | 9.05 | 9.15 | 1,213,214 | 11,071,555 |
| 04/03/2024 | 9.50 | 9.50 | 9.15 | 9.20 | 1,800,532 | 16,737,350 |
| 01/03/2024 | 9.60 | 9.60 | 9.45 | 9.50 | 386,408 | 3,674,230 |
| 29/02/2024 | 9.70 | 9.70 | 9.50 | 9.55 | 2,170,465 | 20,736,275 |
| 28/02/2024 | 9.55 | 9.75 | 9.45 | 9.70 | 2,474,932 | 23,827,630 |
| 27/02/2024 | 9.60 | 9.60 | 9.45 | 9.50 | 1,087,102 | 10,327,970 |
| 23/02/2024 | 9.60 | 9.65 | 9.55 | 9.60 | 960,934 | 9,218,720 |
| 22/02/2024 | 9.50 | 9.65 | 9.45 | 9.65 | 1,826,623 | 17,453,355 |
| 21/02/2024 | 9.50 | 9.55 | 9.35 | 9.45 | 3,102,124 | 29,343,370 |
| 20/02/2024 | 9.85 | 9.95 | 9.50 | 9.60 | 3,563,082 | 34,576,115 |
| 19/02/2024 | 9.85 | 9.85 | 9.65 | 9.80 | 2,156,870 | 21,026,885 |
| 16/02/2024 | 9.90 | 9.95 | 9.80 | 9.80 | 1,844,091 | 18,146,225 |
| 15/02/2024 | 10.00 | 10.20 | 9.85 | 9.85 | 5,561,163 | 55,648,165 |
| 14/02/2024 | 10.00 | 10.10 | 9.75 | 9.95 | 7,279,207 | 72,572,765 |
| 13/02/2024 | 9.70 | 9.90 | 9.70 | 9.90 | 1,823,807 | 17,927,405 |
| 12/02/2024 | 9.75 | 9.75 | 9.65 | 9.65 | 1,033,015 | 7,031,895 |
| 09/02/2024 | 9.75 | 9.80 | 9.65 | 9.80 | 439,800 | 4,293,665 |
| 08/02/2024 | 9.90 | 9.90 | 9.65 | 9.70 | 521,335 | 5,083,805 |
| 07/02/2024 | 9.95 | 10.00 | 9.80 | 9.80 | 890,102 | 8,780,330 |
| 06/02/2024 | 9.90 | 10.00 | 9.85 | 9.95 | 1,394,133 | 13,842,640 |
| 05/02/2024 | 9.70 | 9.90 | 9.65 | 9.90 | 1,888,641 | 18,526,630 |
| 02/02/2024 | 9.65 | 9.80 | 9.60 | 9.65 | 1,318,728 | 12,804,830 |
| 01/02/2024 | 9.65 | 9.80 | 9.60 | 9.65 | 746,621 | 7,227,825 |
| 31/01/2024 | 9.75 | 9.75 | 9.65 | 9.70 | 2,300,061 | 22,303,995 |
| 30/01/2024 | 9.85 | 9.85 | 9.70 | 9.75 | 392,128 | 3,832,145 |
| 29/01/2024 | 9.60 | 9.90 | 9.60 | 9.85 | 2,218,729 | 21,677,310 |
| 26/01/2024 | 9.90 | 9.90 | 9.55 | 9.55 | 729,225 | 7,047,415 |
| 25/01/2024 | 9.80 | 9.85 | 9.65 | 9.85 | 852,772 | 8,348,015 |
