Historical price To
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (22/03/2024 To 04/04/2024) |
6.05 | 6.20 | 5.60 | 5.65 | 3,282,931 | 19,312,965 |
| Previous 4 weeks (22/02/2024 To 21/03/2024) |
6.66 | 6.76 | 5.95 | 6.10 | 4,962,269 | 31,301,260 |
| Daily Historical Data | ||||||
| 24 Apr 2024 | 5.95 | 6.00 | 5.95 | 5.95 | 60,200 | 359,485 |
| 23 Apr 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 71,750 | 426,875 |
| 22 Apr 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 61,314 | 361,875 |
| 19 Apr 2024 | 5.85 | 5.90 | 5.80 | 5.90 | 115,600 | 674,580 |
| 18 Apr 2024 | 6.00 | 6.05 | 5.85 | 5.85 | 111,400 | 659,670 |
| 17 Apr 2024 | 5.90 | 6.00 | 5.85 | 6.00 | 81,720 | 485,805 |
| 11 Apr 2024 | 5.80 | 5.90 | 5.75 | 5.90 | 235,602 | 1,369,970 |
| 10 Apr 2024 | 5.65 | 5.80 | 5.65 | 5.80 | 99,500 | 568,400 |
| 09 Apr 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 103,133 | 582,090 |
| 05 Apr 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 149,600 | 847,520 |
| 04 Apr 2024 | 5.70 | 5.75 | 5.60 | 5.65 | 355,026 | 2,012,535 |
| 03 Apr 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 428,190 | 2,449,810 |
| 02 Apr 2024 | 5.85 | 5.85 | 5.70 | 5.75 | 540,549 | 3,116,970 |
| 01 Apr 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 377,091 | 2,196,360 |
| 29 Mar 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 326,267 | 1,940,525 |
| 28 Mar 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 454,613 | 2,727,295 |
| 27 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.05 | 327,091 | 1,981,015 |
| 26 Mar 2024 | 6.20 | 6.20 | 6.05 | 6.10 | 310,903 | 1,895,060 |
| 25 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 79,900 | 491,065 |
| 22 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 83,301 | 502,330 |
| 21 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.10 | 364,100 | 2,196,110 |
| 20 Mar 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 414,500 | 2,480,275 |
| 19 Mar 2024 | 6.05 | 6.10 | 5.95 | 6.00 | 318,218 | 1,917,490 |
| 18 Mar 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 362,147 | 2,196,330 |
| 15 Mar 2024 | 6.10 | 6.20 | 6.05 | 6.05 | 411,476 | 2,500,885 |
| 14 Mar 2024 | 6.25 | 6.25 | 6.10 | 6.15 | 133,708 | 823,960 |
| 13 Mar 2024 | 6.20 | 6.25 | 6.15 | 6.25 | 263,001 | 1,628,125 |
| 12 Mar 2024 | 6.30 | 6.35 | 6.20 | 6.20 | 189,779 | 1,182,510 |
| 11 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 55,321 | 349,765 |
| 08 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 234,100 | 1,486,200 |
| 07 Mar 2024 | 6.40 | 6.40 | 6.35 | 6.40 | 111,970 | 713,510 |
| 06 Mar 2024 | 6.30 | 6.40 | 6.30 | 6.40 | 74,101 | 470,575 |
| 05 Mar 2024 | 6.45 | 6.55 | 6.30 | 6.30 | 408,833 | 2,610,215 |
| 04 Mar 2024 | 6.66 | 6.66 | 6.47 | 6.57 | 570,323 | 3,750,615 |
| 01 Mar 2024 | 6.66 | 6.71 | 6.62 | 6.66 | 111,369 | 741,785 |
| 29 Feb 2024 | 6.66 | 6.66 | 6.62 | 6.66 | 31,506 | 207,810 |
| 28 Feb 2024 | 6.71 | 6.71 | 6.62 | 6.66 | 95,438 | 635,950 |
| 27 Feb 2024 | 6.71 | 6.76 | 6.66 | 6.66 | 141,508 | 947,255 |
| 23 Feb 2024 | 6.66 | 6.71 | 6.62 | 6.71 | 448,916 | 2,999,380 |
| 22 Feb 2024 | 6.66 | 6.66 | 6.52 | 6.62 | 221,955 | 1,462,515 |
| 21 Feb 2024 | 6.38 | 6.52 | 6.38 | 6.47 | 51,513 | 329,155 |
| 20 Feb 2024 | 6.57 | 6.62 | 6.52 | 6.52 | 105,633 | 691,285 |
| 19 Feb 2024 | 6.57 | 6.62 | 6.52 | 6.57 | 69,140 | 454,225 |
| 16 Feb 2024 | 6.47 | 6.57 | 6.43 | 6.52 | 25,652 | 165,400 |
| 15 Feb 2024 | 6.47 | 6.52 | 6.47 | 6.47 | 26,487 | 172,440 |
| 14 Feb 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 42,024 | 269,640 |
| 13 Feb 2024 | 6.52 | 6.52 | 6.38 | 6.43 | 31,283 | 201,060 |
| 12 Feb 2024 | 6.57 | 6.57 | 6.38 | 6.43 | 26,906 | 172,145 |
| 09 Feb 2024 | 6.47 | 6.52 | 6.38 | 6.43 | 37,978 | 243,850 |
| 08 Feb 2024 | 6.57 | 6.57 | 6.33 | 6.47 | 64,486 | 416,365 |
| 07 Feb 2024 | 6.52 | 6.57 | 6.47 | 6.57 | 144,371 | 942,375 |
| 06 Feb 2024 | 6.33 | 6.52 | 6.33 | 6.47 | 95,169 | 612,030 |
| 05 Feb 2024 | 6.28 | 6.38 | 6.23 | 6.33 | 66,847 | 420,495 |
| 02 Feb 2024 | 6.47 | 6.47 | 6.19 | 6.28 | 156,651 | 975,340 |
| 01 Feb 2024 | 6.33 | 6.47 | 6.33 | 6.47 | 172,076 | 1,100,650 |
| 31 Jan 2024 | 6.23 | 6.33 | 6.23 | 6.33 | 210,238 | 1,324,965 |
| 30 Jan 2024 | 6.23 | 6.28 | 6.19 | 6.23 | 131,911 | 821,915 |
| 29 Jan 2024 | 6.09 | 6.19 | 6.09 | 6.14 | 129,657 | 796,295 |
| 26 Jan 2024 | 6.09 | 6.14 | 6.09 | 6.14 | 68,510 | 417,380 |
| 25 Jan 2024 | 6.14 | 6.14 | 6.09 | 6.09 | 77,272 | 470,560 |
Remark : Volume from SET main board.