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 |