Filter Dates :
04 Jan 2024 To 28 Mar 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 01/03/2024 To 14/03/2024 )
9.60 9.60 9.05 9.25 15,719,062 144,781,025
Previous 4 weeks
( 01/02/2024 To 29/02/2024 )
9.65 10.20 9.35 9.55 42,082,775 408,396,500
Daily Historical Data
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
24/01/2024 9.50 9.85 9.50 9.70 1,868,511 18,057,830
23/01/2024 9.70 10.00 9.50 9.55 4,345,935 42,448,440
22/01/2024 9.70 9.75 9.55 9.70 2,049,588 19,881,010
19/01/2024 9.80 9.80 9.60 9.75 2,042,637 19,789,980
18/01/2024 9.60 9.85 9.60 9.75 4,757,408 46,618,030
17/01/2024 9.45 9.65 9.35 9.60 2,903,607 27,760,570
16/01/2024 9.05 9.60 8.75 9.50 9,537,672 87,747,190
15/01/2024 9.30 9.30 9.05 9.05 2,551,206 23,265,430
12/01/2024 9.15 9.25 9.05 9.20 2,648,001 24,197,330
11/01/2024 9.85 9.85 9.30 9.30 4,903,323 46,621,400
10/01/2024 9.70 9.95 9.70 9.85 2,671,709 26,372,765
09/01/2024 9.80 9.80 9.65 9.70 2,850,922 27,682,265
08/01/2024 9.85 9.85 9.55 9.80 3,521,934 34,229,995
05/01/2024 9.90 9.90 9.75 9.80 2,133,032 20,927,890
04/01/2024 10.00 10.00 9.85 9.90 2,045,392 20,242,005