From 02 Feb 2024 To 03 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks(01 Apr 2024 To 18 Apr 2024) | 4.60 | 4.60 | 4.18 | 4.26 | 5,221,552 | 22,796,092 |
| Previous 4 weeks(04 Mar 2024 To 29 Mar 2024) | 4.16 | 5.05 | 3.92 | 4.58 | 29,409,360 | 129,883,762 |
| Daily Historical Data | ||||||
| 03 May 2024 | 4.24 | 4.24 | 4.16 | 4.18 | 521,720 | 2,179,640 |
| 02 May 2024 | 4.22 | 4.24 | 4.18 | 4.24 | 428,400 | 1,800,108 |
| 30 Apr 2024 | 4.22 | 4.22 | 4.14 | 4.20 | 297,912 | 1,243,318 |
| 29 Apr 2024 | 4.10 | 4.22 | 4.10 | 4.22 | 170,403 | 710,858 |
| 26 Apr 2024 | 4.20 | 4.20 | 4.10 | 4.14 | 684,380 | 2,826,754 |
| 25 Apr 2024 | 4.22 | 4.22 | 4.14 | 4.20 | 533,200 | 2,224,626 |
| 24 Apr 2024 | 4.16 | 4.26 | 4.16 | 4.22 | 533,501 | 2,239,372 |
| 23 Apr 2024 | 4.24 | 4.28 | 4.18 | 4.28 | 349,215 | 1,472,032 |
| 22 Apr 2024 | 4.18 | 4.28 | 4.16 | 4.26 | 83,902 | 352,110 |
| 19 Apr 2024 | 4.24 | 4.24 | 4.16 | 4.16 | 394,246 | 1,649,746 |
| 18 Apr 2024 | 4.32 | 4.32 | 4.24 | 4.26 | 325,803 | 1,392,598 |
| 17 Apr 2024 | 4.28 | 4.30 | 4.22 | 4.30 | 301,000 | 1,279,372 |
| 11 Apr 2024 | 4.38 | 4.38 | 4.26 | 4.30 | 741,000 | 3,188,374 |
| 10 Apr 2024 | 4.42 | 4.42 | 4.30 | 4.36 | 400,940 | 1,744,828 |
| 09 Apr 2024 | 4.32 | 4.44 | 4.32 | 4.34 | 254,600 | 1,116,682 |
| 05 Apr 2024 | 4.34 | 4.34 | 4.30 | 4.34 | 137,600 | 594,352 |
| 04 Apr 2024 | 4.28 | 4.34 | 4.18 | 4.34 | 497,506 | 2,113,922 |
| 03 Apr 2024 | 4.36 | 4.40 | 4.32 | 4.32 | 436,200 | 1,894,592 |
| 02 Apr 2024 | 4.44 | 4.46 | 4.34 | 4.38 | 770,301 | 3,384,540 |
| 01 Apr 2024 | 4.60 | 4.60 | 4.44 | 4.44 | 1,356,602 | 6,086,832 |
| 29 Mar 2024 | 4.60 | 4.60 | 4.54 | 4.58 | 320,900 | 1,471,762 |
| 28 Mar 2024 | 4.64 | 4.64 | 4.54 | 4.60 | 507,705 | 2,331,634 |
| 27 Mar 2024 | 4.68 | 4.68 | 4.60 | 4.64 | 267,221 | 1,235,782 |
| 26 Mar 2024 | 4.80 | 4.82 | 4.60 | 4.62 | 861,800 | 3,996,710 |
| 25 Mar 2024 | 4.84 | 4.84 | 4.70 | 4.78 | 2,250,433 | 10,760,122 |
| 22 Mar 2024 | 4.64 | 5.05 | 4.56 | 4.78 | 4,981,767 | 23,771,758 |
| 21 Mar 2024 | 4.48 | 4.68 | 4.40 | 4.60 | 950,129 | 4,320,920 |
| 20 Mar 2024 | 4.50 | 4.50 | 4.44 | 4.48 | 389,600 | 1,738,578 |
| 19 Mar 2024 | 4.42 | 4.56 | 4.42 | 4.50 | 594,627 | 2,676,064 |
| 18 Mar 2024 | 4.44 | 4.50 | 4.38 | 4.44 | 672,315 | 2,971,646 |
| 15 Mar 2024 | 4.46 | 4.48 | 4.44 | 4.46 | 502,300 | 2,239,160 |
| 14 Mar 2024 | 4.52 | 4.56 | 4.38 | 4.48 | 1,331,102 | 5,930,262 |
| 13 Mar 2024 | 4.32 | 4.56 | 4.32 | 4.50 | 1,673,202 | 7,443,206 |
| 12 Mar 2024 | 4.20 | 4.36 | 4.20 | 4.30 | 1,895,992 | 8,145,052 |
| 11 Mar 2024 | 4.30 | 4.32 | 4.20 | 4.28 | 1,272,873 | 5,421,002 |
| 08 Mar 2024 | 4.24 | 4.52 | 4.24 | 4.30 | 3,984,261 | 17,454,478 |
| 07 Mar 2024 | 4.10 | 4.20 | 4.04 | 4.18 | 1,114,936 | 4,581,250 |
| 06 Mar 2024 | 3.94 | 4.10 | 3.94 | 4.10 | 723,404 | 2,924,078 |
| 05 Mar 2024 | 4.00 | 4.06 | 3.92 | 3.96 | 2,315,142 | 9,179,256 |
| 04 Mar 2024 | 4.16 | 4.16 | 3.96 | 4.00 | 2,799,651 | 11,291,042 |
| 01 Mar 2024 | 4.40 | 4.44 | 4.14 | 4.16 | 3,273,156 | 13,797,784 |
| 29 Feb 2024 | 4.60 | 4.64 | 4.36 | 4.40 | 1,977,711 | 8,889,210 |
| 28 Feb 2024 | 4.70 | 4.82 | 4.58 | 4.58 | 2,550,515 | 11,934,514 |
| 27 Feb 2024 | 4.66 | 4.66 | 4.56 | 4.60 | 597,718 | 2,744,484 |
| 23 Feb 2024 | 4.62 | 4.66 | 4.60 | 4.60 | 669,000 | 3,091,004 |
| 22 Feb 2024 | 4.58 | 4.62 | 4.56 | 4.60 | 414,200 | 1,906,582 |
| 21 Feb 2024 | 4.68 | 4.68 | 4.54 | 4.56 | 834,712 | 3,817,252 |
| 20 Feb 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 358,001 | 1,655,738 |
| 19 Feb 2024 | 4.64 | 4.66 | 4.58 | 4.64 | 701,512 | 3,245,190 |
| 16 Feb 2024 | 4.64 | 4.68 | 4.62 | 4.64 | 635,100 | 2,947,230 |
| 15 Feb 2024 | 4.88 | 4.88 | 4.62 | 4.64 | 941,601 | 4,418,006 |
| 14 Feb 2024 | 4.86 | 4.86 | 4.82 | 4.82 | 280,300 | 1,356,554 |
| 13 Feb 2024 | 4.78 | 4.88 | 4.76 | 4.86 | 518,200 | 2,501,512 |
| 12 Feb 2024 | 4.72 | 4.76 | 4.70 | 4.76 | 443,602 | 2,098,592 |
| 09 Feb 2024 | 4.78 | 4.78 | 4.68 | 4.70 | 287,700 | 1,351,856 |
| 08 Feb 2024 | 4.60 | 4.80 | 4.60 | 4.68 | 1,678,504 | 7,891,696 |
| 07 Feb 2024 | 4.66 | 4.66 | 4.56 | 4.60 | 1,514,800 | 6,969,388 |
| 06 Feb 2024 | 4.52 | 4.68 | 4.52 | 4.60 | 676,599 | 3,104,526 |
| 05 Feb 2024 | 4.54 | 4.58 | 4.52 | 4.52 | 295,701 | 1,338,722 |
| 02 Feb 2024 | 4.54 | 4.56 | 4.52 | 4.52 | 225,005 | 1,023,226 |
Remark
Volume from SET main board.