From
17 Jan 2024 To 11 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (THB ‘000) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(14 Mar 2024 To 27 Mar 2024) |
9.45 | 9.95 | 8.65 | 8.75 | 95,347,336 | 889,516,390 |
|
Previous 4 weeks
(14 Feb 2024 To 13 Mar 2024) |
6.95 | 9.70 | 6.85 | 9.45 | 224,667,338 | 1,832,556,125 |
| Daily Historical Data | ||||||
| 11 Apr 2024 | 9.20 | 9.40 | 9.05 | 9.15 | 4,672,712 | 42,949,630 |
| 10 Apr 2024 | 9.05 | 9.30 | 9.00 | 9.25 | 5,611,628 | 51,486,745 |
| 09 Apr 2024 | 8.80 | 9.15 | 8.80 | 9.05 | 5,260,099 | 47,260,995 |
| 05 Apr 2024 | 8.80 | 8.90 | 8.70 | 8.80 | 2,939,348 | 25,831,850 |
| 04 Apr 2024 | 8.80 | 8.90 | 8.70 | 8.85 | 3,193,884 | 27,685,195 |
| 03 Apr 2024 | 8.85 | 9.05 | 8.75 | 8.85 | 5,748,993 | 51,231,200 |
| 02 Apr 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 2,656,034 | 23,620,785 |
| 01 Apr 2024 | 8.75 | 8.95 | 8.70 | 8.85 | 3,280,490 | 29,022,345 |
| 29 Mar 2024 | 8.70 | 8.80 | 8.70 | 8.70 | 2,186,422 | 19,086,315 |
| 28 Mar 2024 | 8.85 | 8.85 | 8.65 | 8.65 | 5,104,312 | 44,538,815 |
| 27 Mar 2024 | 8.75 | 9.00 | 8.65 | 8.75 | 8,432,411 | 74,038,835 |
| 26 Mar 2024 | 9.00 | 9.05 | 8.65 | 8.75 | 10,677,846 | 93,864,935 |
| 25 Mar 2024 | 9.20 | 9.35 | 8.85 | 8.95 | 10,820,336 | 97,790,680 |
| 22 Mar 2024 | 9.30 | 9.40 | 9.20 | 9.30 | 4,058,074 | 37,685,075 |
| 21 Mar 2024 | 9.25 | 9.50 | 9.20 | 9.30 | 5,570,902 | 51,907,175 |
| 20 Mar 2024 | 9.40 | 9.40 | 9.20 | 9.20 | 7,045,873 | 65,376,690 |
| 19 Mar 2024 | 9.45 | 9.65 | 9.40 | 9.40 | 7,554,158 | 71,729,920 |
| 18 Mar 2024 | 9.75 | 9.95 | 9.40 | 9.45 | 18,238,539 | 175,585,710 |
| 15 Mar 2024 | 9.55 | 9.80 | 9.55 | 9.70 | 7,080,867 | 68,497,100 |
| 14 Mar 2024 | 9.45 | 9.80 | 9.40 | 9.65 | 15,868,330 | 153,040,270 |
| 13 Mar 2024 | 9.50 | 9.60 | 9.30 | 9.45 | 8,377,422 | 79,076,960 |
| 12 Mar 2024 | 8.75 | 9.70 | 8.70 | 9.50 | 24,953,520 | 230,966,790 |
| 11 Mar 2024 | 8.70 | 8.80 | 8.65 | 8.70 | 5,715,045 | 49,894,710 |
| 08 Mar 2024 | 8.60 | 8.80 | 8.60 | 8.65 | 10,356,035 | 90,360,790 |
| 07 Mar 2024 | 8.75 | 8.75 | 8.55 | 8.55 | 3,026,899 | 26,049,145 |
| 06 Mar 2024 | 8.50 | 8.85 | 8.50 | 8.65 | 8,366,555 | 72,947,760 |
| 05 Mar 2024 | 8.40 | 8.70 | 8.40 | 8.50 | 5,789,663 | 49,648,115 |
| 04 Mar 2024 | 8.45 | 8.55 | 8.35 | 8.35 | 3,682,513 | 31,062,080 |
| 01 Mar 2024 | 8.65 | 8.70 | 8.35 | 8.45 | 6,084,576 | 51,612,975 |
| 29 Feb 2024 | 8.60 | 8.75 | 8.45 | 8.60 | 7,981,211 | 68,694,970 |
| 28 Feb 2024 | 8.80 | 8.85 | 8.35 | 8.75 | 14,360,605 | 123,995,120 |
| 27 Feb 2024 | 8.45 | 8.75 | 8.40 | 8.70 | 14,043,817 | 120,780,155 |
| 23 Feb 2024 | 8.25 | 8.55 | 8.05 | 8.45 | 24,326,464 | 160,332,300 |
| 22 Feb 2024 | 7.90 | 8.20 | 7.85 | 8.15 | 17,607,761 | 141,546,635 |
| 21 Feb 2024 | 7.55 | 8.00 | 7.50 | 7.75 | 22,880,585 | 178,831,920 |
| 20 Feb 2024 | 7.65 | 7.70 | 7.50 | 7.55 | 6,363,858 | 48,289,685 |
| 19 Feb 2024 | 7.10 | 7.90 | 7.05 | 7.75 | 33,797,896 | 259,994,790 |
| 16 Feb 2024 | 7.05 | 7.05 | 6.85 | 6.90 | 2,736,721 | 18,991,230 |
| 15 Feb 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 1,488,641 | 10,457,090 |
| 14 Feb 2024 | 6.95 | 7.05 | 6.90 | 7.00 | 2,727,551 | 19,022,905 |
| 13 Feb 2024 | 7.05 | 7.10 | 6.95 | 6.95 | 2,987,803 | 20,938,515 |
| 12 Feb 2024 | 6.90 | 7.10 | 6.90 | 6.95 | 2,792,805 | 19,583,270 |
| 09 Feb 2024 | 6.75 | 7.00 | 6.75 | 6.85 | 5,271,040 | 36,337,060 |
| 08 Feb 2024 | 7.05 | 7.05 | 6.70 | 6.70 | 7,841,781 | 53,680,780 |
| 07 Feb 2024 | 7.20 | 7.25 | 7.05 | 7.05 | 4,118,549 | 29,274,170 |
| 06 Feb 2024 | 7.15 | 7.30 | 7.15 | 7.15 | 4,241,402 | 30,621,240 |
| 05 Feb 2024 | 7.15 | 7.35 | 7.10 | 7.10 | 5,581,034 | 40,292,705 |
| 02 Feb 2024 | 7.05 | 7.30 | 7.05 | 7.25 | 7,375,360 | 53,113,010 |
| 01 Feb 2024 | 7.20 | 7.25 | 6.95 | 7.00 | 7,204,455 | 51,223,960 |
| 31 Jan 2024 | 7.25 | 7.30 | 7.05 | 7.20 | 10,924,054 | 78,621,060 |
| 30 Jan 2024 | 7.00 | 7.30 | 6.95 | 7.25 | 7,986,061 | 57,216,715 |
| 29 Jan 2024 | 7.00 | 7.05 | 6.90 | 6.95 | 4,405,616 | 30,712,935 |
| 26 Jan 2024 | 7.00 | 7.10 | 6.95 | 6.95 | 1,964,589 | 13,716,100 |
| 25 Jan 2024 | 7.10 | 7.20 | 6.95 | 6.95 | 3,521,008 | 24,859,105 |
| 24 Jan 2024 | 6.80 | 7.10 | 6.80 | 7.10 | 3,265,911 | 22,766,290 |
| 23 Jan 2024 | 7.05 | 7.15 | 6.80 | 6.85 | 5,006,489 | 34,810,490 |
| 22 Jan 2024 | 7.05 | 7.15 | 7.00 | 7.00 | 4,964,685 | 35,069,490 |
| 19 Jan 2024 | 7.20 | 7.25 | 7.10 | 7.10 | 3,382,178 | 24,287,185 |
| 18 Jan 2024 | 7.15 | 7.30 | 7.10 | 7.20 | 3,559,434 | 25,576,590 |
| 17 Jan 2024 | 7.25 | 7.30 | 7.15 | 7.15 | 5,629,374 | 40,560,185 |
Remark : Volume from SET main board.