Historical price From 05 Jan 2024 To 29 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (04 Mar 2024 To 15 Mar 2024) |
6.75 | 7.30 | 6.60 | 7.05 | 111,227,578 | 771,130,700 |
Previous 4 weeks (02 Feb 2024 To 01 Mar 2024) |
6.25 | 7.10 | 6.20 | 6.65 | 230,225,055 | 1,545,278,515 |
Daily Historical Data | ||||||
29 Mar 2024 | 6.60 | 6.65 | 6.45 | 6.50 | 4,084,850 | 26,555,675 |
28 Mar 2024 | 6.55 | 6.70 | 6.55 | 6.55 | 10,215,103 | 67,402,880 |
27 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.70 | 5,069,392 | 34,011,450 |
26 Mar 2024 | 6.65 | 6.85 | 6.60 | 6.80 | 6,882,742 | 46,517,725 |
25 Mar 2024 | 6.50 | 6.70 | 6.50 | 6.60 | 4,285,763 | 28,356,280 |
22 Mar 2024 | 6.50 | 6.55 | 6.45 | 6.50 | 3,795,329 | 24,651,190 |
21 Mar 2024 | 6.45 | 6.60 | 6.40 | 6.50 | 3,414,108 | 22,262,735 |
20 Mar 2024 | 6.40 | 6.45 | 6.30 | 6.40 | 9,930,239 | 63,451,940 |
19 Mar 2024 | 6.80 | 6.85 | 6.65 | 6.65 | 8,453,311 | 56,893,460 |
18 Mar 2024 | 7.05 | 7.05 | 6.75 | 6.80 | 9,124,094 | 62,573,650 |
15 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.05 | 11,103,990 | 78,361,945 |
14 Mar 2024 | 6.90 | 7.30 | 6.85 | 7.20 | 21,328,250 | 151,482,830 |
13 Mar 2024 | 6.90 | 6.95 | 6.80 | 6.90 | 5,642,145 | 38,835,120 |
12 Mar 2024 | 7.00 | 7.05 | 6.90 | 6.95 | 12,364,140 | 86,107,185 |
11 Mar 2024 | 6.95 | 7.00 | 6.85 | 6.90 | 11,269,193 | 78,254,940 |
08 Mar 2024 | 6.75 | 6.95 | 6.75 | 6.90 | 8,257,771 | 56,700,765 |
07 Mar 2024 | 6.80 | 6.80 | 6.65 | 6.70 | 5,979,084 | 40,186,845 |
06 Mar 2024 | 6.70 | 6.90 | 6.65 | 6.85 | 7,802,105 | 52,682,270 |
05 Mar 2024 | 6.95 | 7.05 | 6.80 | 6.80 | 17,255,731 | 119,504,785 |
04 Mar 2024 | 6.75 | 6.80 | 6.60 | 6.80 | 10,225,169 | 69,014,015 |
01 Mar 2024 | 6.80 | 6.80 | 6.50 | 6.65 | 19,305,473 | 128,113,530 |
29 Feb 2024 | 6.90 | 7.10 | 6.85 | 6.95 | 30,121,478 | 211,056,820 |
28 Feb 2024 | 6.80 | 6.85 | 6.45 | 6.65 | 17,192,460 | 114,342,895 |
27 Feb 2024 | 6.80 | 6.85 | 6.65 | 6.80 | 9,285,715 | 62,899,665 |
23 Feb 2024 | 6.80 | 6.90 | 6.60 | 6.65 | 11,646,391 | 78,712,785 |
22 Feb 2024 | 6.65 | 6.90 | 6.60 | 6.85 | 10,171,332 | 68,971,105 |
21 Feb 2024 | 6.55 | 6.75 | 6.45 | 6.65 | 7,001,210 | 46,613,640 |
20 Feb 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 9,915,224 | 64,941,180 |
19 Feb 2024 | 6.65 | 6.80 | 6.65 | 6.70 | 6,161,100 | 41,351,210 |
16 Feb 2024 | 6.60 | 6.70 | 6.55 | 6.60 | 5,449,569 | 36,232,345 |
15 Feb 2024 | 6.85 | 6.85 | 6.60 | 6.60 | 15,516,270 | 103,518,660 |
14 Feb 2024 | 6.70 | 6.95 | 6.60 | 6.85 | 12,531,930 | 84,824,835 |
13 Feb 2024 | 6.80 | 6.90 | 6.75 | 6.85 | 12,390,440 | 84,366,395 |
12 Feb 2024 | 6.85 | 6.90 | 6.65 | 6.70 | 12,302,860 | 83,110,105 |
09 Feb 2024 | 6.50 | 6.90 | 6.45 | 6.80 | 19,915,796 | 133,839,290 |
08 Feb 2024 | 6.55 | 6.60 | 6.40 | 6.45 | 4,702,204 | 30,508,495 |
07 Feb 2024 | 6.70 | 6.75 | 6.50 | 6.55 | 7,799,009 | 51,589,700 |
06 Feb 2024 | 6.40 | 6.55 | 6.40 | 6.50 | 7,938,279 | 51,382,645 |
05 Feb 2024 | 6.25 | 6.45 | 6.25 | 6.40 | 5,148,011 | 32,736,855 |
02 Feb 2024 | 6.25 | 6.40 | 6.20 | 6.30 | 5,730,304 | 36,166,360 |
01 Feb 2024 | 6.15 | 6.25 | 6.10 | 6.25 | 4,558,273 | 28,249,790 |
31 Jan 2024 | 6.35 | 6.35 | 6.15 | 6.20 | 9,084,528 | 56,555,060 |
30 Jan 2024 | 6.60 | 6.60 | 6.35 | 6.40 | 9,075,715 | 58,737,550 |
29 Jan 2024 | 6.30 | 6.60 | 6.30 | 6.55 | 13,156,756 | 84,774,065 |
26 Jan 2024 | 6.25 | 6.35 | 6.20 | 6.20 | 1,768,344 | 11,073,780 |
25 Jan 2024 | 6.35 | 6.35 | 6.20 | 6.30 | 3,091,434 | 19,377,790 |
24 Jan 2024 | 6.15 | 6.35 | 6.05 | 6.35 | 7,751,328 | 48,022,055 |
23 Jan 2024 | 6.35 | 6.45 | 6.15 | 6.20 | 8,167,485 | 51,141,960 |
22 Jan 2024 | 6.40 | 6.45 | 6.25 | 6.35 | 7,696,633 | 48,815,350 |
19 Jan 2024 | 6.30 | 6.45 | 6.20 | 6.30 | 10,873,098 | 68,779,315 |
18 Jan 2024 | 6.15 | 6.30 | 6.10 | 6.25 | 8,494,443 | 52,806,715 |
17 Jan 2024 | 6.30 | 6.40 | 6.15 | 6.15 | 9,117,158 | 56,914,505 |
16 Jan 2024 | 6.25 | 6.40 | 6.25 | 6.35 | 5,826,263 | 36,702,385 |
15 Jan 2024 | 6.40 | 6.40 | 6.20 | 6.30 | 15,802,269 | 99,170,765 |
12 Jan 2024 | 6.45 | 6.70 | 6.45 | 6.55 | 17,128,085 | 112,780,190 |
11 Jan 2024 | 6.55 | 6.55 | 6.15 | 6.45 | 18,771,169 | 119,260,005 |
10 Jan 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 12,434,326 | 80,478,570 |
09 Jan 2024 | 6.85 | 6.95 | 6.45 | 6.50 | 32,470,639 | 217,171,530 |
08 Jan 2024 | 6.85 | 6.90 | 6.65 | 6.70 | 12,628,728 | 84,951,005 |
05 Jan 2024 | 7.10 | 7.15 | 6.80 | 6.85 | 39,880,405 | 278,721,775 |
Note
Volume from SET main board.