24 January 2024 To 23 April 2024
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
|
Previous 2 weeks
( 21 March 2024 To 03 April 2024 ) |
8.35 | 9.15 | 8.25 | 8.70 | 372,008 | 3,194,475 |
|
Previous 4 weeks
( 21 February 2024 To 20 March 2024 ) |
9.35 | 9.55 | 7.85 | 8.25 | 2,267,696 | 19,398,255 |
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Daily historical data | ||||||
| 23 April 2024 | 8.90 | 8.95 | 8.80 | 8.80 | 69,400 | 614,385 |
| 22 April 2024 | 8.80 | 8.90 | 8.70 | 8.75 | 53,029 | 464,960 |
| 19 April 2024 | 8.70 | 8.75 | 8.60 | 8.65 | 87,200 | 753,525 |
| 18 April 2024 | 8.70 | 8.90 | 8.70 | 8.70 | 53,500 | 466,535 |
| 17 April 2024 | 8.80 | 8.80 | 8.70 | 8.70 | 199,507 | 1,736,800 |
| 11 April 2024 | 8.90 | 8.90 | 8.70 | 8.70 | 47,400 | 415,780 |
| 10 April 2024 | 8.75 | 8.90 | 8.75 | 8.75 | 24,800 | 218,385 |
| 09 April 2024 | 8.50 | 8.70 | 8.50 | 8.65 | 12,103 | 104,120 |
| 05 April 2024 | 8.65 | 8.65 | 8.45 | 8.50 | 50,400 | 429,175 |
| 04 April 2024 | 8.85 | 8.85 | 8.50 | 8.50 | 24,600 | 211,095 |
| 03 April 2024 | 9.15 | 9.15 | 8.70 | 8.70 | 20,900 | 185,650 |
| 02 April 2024 | 9.15 | 9.15 | 9.00 | 9.10 | 22,986 | 208,510 |
| 01 April 2024 | 8.85 | 9.10 | 8.75 | 9.00 | 56,419 | 504,610 |
| 29 March 2024 | 8.60 | 8.90 | 8.55 | 8.70 | 76,933 | 666,815 |
| 28 March 2024 | 8.45 | 8.55 | 8.40 | 8.40 | 45,104 | 381,520 |
| 27 March 2024 | 8.40 | 8.50 | 8.40 | 8.40 | 21,008 | 177,165 |
| 26 March 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 6,609 | 54,965 |
| 25 March 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 38,808 | 323,730 |
| 22 March 2024 | 8.40 | 8.50 | 8.30 | 8.30 | 69,220 | 575,700 |
| 21 March 2024 | 8.35 | 8.40 | 8.25 | 8.25 | 14,021 | 115,810 |
| 20 March 2024 | 8.45 | 8.45 | 8.25 | 8.25 | 7,920 | 65,805 |
| 19 March 2024 | 8.50 | 8.55 | 8.30 | 8.40 | 44,429 | 370,220 |
| 18 March 2024 | 8.55 | 8.55 | 8.30 | 8.50 | 44,974 | 375,515 |
| 15 March 2024 | 8.30 | 8.55 | 8.30 | 8.30 | 82,015 | 683,105 |
| 14 March 2024 | 8.25 | 8.55 | 8.15 | 8.40 | 99,916 | 833,195 |
| 13 March 2024 | 8.00 | 8.20 | 8.00 | 8.15 | 23,316 | 189,275 |
| 12 March 2024 | 8.05 | 8.20 | 8.00 | 8.05 | 88,606 | 714,355 |
| 11 March 2024 | 8.35 | 8.35 | 7.85 | 8.05 | 359,811 | 2,861,205 |
| 08 March 2024 | 8.10 | 8.45 | 8.10 | 8.35 | 46,606 | 385,060 |
| 07 March 2024 | 8.25 | 8.25 | 8.10 | 8.20 | 10,505 | 85,820 |
| 06 March 2024 | 8.45 | 8.45 | 7.95 | 8.15 | 279,776 | 2,257,425 |
| 05 March 2024 | 9.00 | 9.00 | 8.30 | 8.50 | 328,502 | 2,804,865 |
| 04 March 2024 | 9.00 | 9.00 | 8.80 | 9.00 | 64,681 | 574,840 |
| 01 March 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 21,700 | 196,415 |
| 29 February 2024 | 9.20 | 9.20 | 9.05 | 9.10 | 24,514 | 223,125 |
| 28 February 2024 | 9.40 | 9.45 | 8.80 | 9.00 | 358,569 | 3,244,505 |
| 27 February 2024 | 9.15 | 9.50 | 9.10 | 9.30 | 205,676 | 1,903,495 |
| 23 February 2024 | 9.45 | 9.45 | 9.00 | 9.30 | 127,020 | 1,168,290 |
| 22 February 2024 | 9.55 | 9.55 | 9.35 | 9.40 | 10,036 | 94,485 |
| 21 February 2024 | 9.35 | 9.45 | 9.35 | 9.40 | 39,124 | 367,255 |
| 20 February 2024 | 9.25 | 9.45 | 9.25 | 9.30 | 25,237 | 235,065 |
| 19 February 2024 | 9.85 | 9.90 | 9.00 | 9.40 | 679,888 | 6,361,820 |
| 16 February 2024 | 10.00 | 10.00 | 9.75 | 9.95 | 85,721 | 839,760 |
| 15 February 2024 | 9.95 | 10.10 | 9.80 | 9.80 | 16,703 | 164,580 |
| 14 February 2024 | 10.00 | 10.20 | 9.85 | 10.00 | 28,305 | 283,175 |
| 13 February 2024 | 10.10 | 10.20 | 9.80 | 9.80 | 17,100 | 170,420 |
| 12 February 2024 | 9.90 | 10.10 | 9.90 | 10.10 | 21,005 | 208,545 |
| 09 February 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 63,101 | 621,435 |
| 08 February 2024 | 10.00 | 10.80 | 9.75 | 9.75 | 320,155 | 3,257,165 |
| 07 February 2024 | 9.75 | 9.90 | 9.70 | 9.90 | 18,604 | 181,890 |
| 06 February 2024 | 9.80 | 9.85 | 9.70 | 9.80 | 25,920 | 252,535 |
| 05 February 2024 | 9.95 | 10.10 | 9.55 | 9.70 | 96,998 | 943,290 |
| 02 February 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 19,901 | 199,900 |
| 01 February 2024 | 9.80 | 9.95 | 9.75 | 9.90 | 1,909 | 18,630 |
| 31 January 2024 | 9.60 | 9.80 | 9.60 | 9.70 | 85,533 | 823,975 |
| 30 January 2024 | 9.75 | 9.80 | 9.65 | 9.70 | 47,600 | 464,620 |
| 29 January 2024 | 10.00 | 10.10 | 9.70 | 9.70 | 81,800 | 803,810 |
| 26 January 2024 | 9.95 | 10.00 | 9.80 | 9.80 | 14,400 | 142,580 |
| 25 January 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 5,324 | 52,205 |
| 24 January 2024 | 9.85 | 9.95 | 9.65 | 9.80 | 34,945 | 339,830 |
Remark : Volume from SET main board.