From : 29 Jan 2024 to 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 to 09 Apr 2024) |
9.50 | 10.20 | 9.05 | 9.95 | 29,952,361 | 290,024,060 |
| Previous 4 weeks (27 Feb 2024 to 25 Mar 2024) |
8.40 | 9.80 | 8.30 | 9.45 | 71,590,231 | 655,175,760 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 10.10 | 10.60 | 9.95 | 10.20 | 3,226,356 | 33,047,340 |
| 25 Apr 2024 | 9.75 | 10.10 | 9.75 | 10.10 | 1,969,109 | 19,604,390 |
| 24 Apr 2024 | 9.70 | 9.80 | 9.60 | 9.75 | 929,901 | 9,021,070 |
| 23 Apr 2024 | 9.60 | 9.75 | 9.55 | 9.60 | 1,172,163 | 11,321,885 |
| 22 Apr 2024 | 9.50 | 9.65 | 9.45 | 9.55 | 706,201 | 6,747,520 |
| 19 Apr 2024 | 9.50 | 9.65 | 9.35 | 9.45 | 4,401,200 | 41,694,335 |
| 18 Apr 2024 | 9.90 | 9.90 | 9.60 | 9.75 | 2,399,479 | 23,473,775 |
| 17 Apr 2024 | 9.80 | 9.95 | 9.60 | 9.90 | 2,387,544 | 23,379,840 |
| 11 Apr 2024 | 9.90 | 10.10 | 9.90 | 9.90 | 1,589,408 | 15,889,240 |
| 10 Apr 2024 | 9.95 | 10.10 | 9.80 | 9.95 | 2,581,701 | 25,625,965 |
| 09 Apr 2024 | 10.10 | 10.10 | 9.75 | 9.95 | 2,564,130 | 25,397,290 |
| 05 Apr 2024 | 10.00 | 10.20 | 9.95 | 10.10 | 2,006,647 | 20,171,990 |
| 04 Apr 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 3,217,954 | 31,717,620 |
| 03 Apr 2024 | 9.65 | 9.80 | 9.55 | 9.55 | 1,742,821 | 16,836,280 |
| 02 Apr 2024 | 9.60 | 10.10 | 9.55 | 9.70 | 4,832,824 | 47,547,215 |
| 01 Apr 2024 | 9.65 | 9.65 | 9.05 | 9.65 | 5,890,021 | 55,001,395 |
| 29 Mar 2024 | 9.65 | 9.80 | 9.55 | 9.65 | 2,824,124 | 27,307,640 |
| 28 Mar 2024 | 9.70 | 9.75 | 9.55 | 9.60 | 1,973,294 | 19,031,725 |
| 27 Mar 2024 | 9.50 | 9.75 | 9.45 | 9.70 | 2,688,539 | 25,826,475 |
| 26 Mar 2024 | 9.50 | 9.70 | 9.45 | 9.55 | 2,212,007 | 21,186,430 |
| 25 Mar 2024 | 9.40 | 9.60 | 9.40 | 9.45 | 1,322,200 | 12,513,715 |
| 22 Mar 2024 | 9.60 | 9.65 | 9.35 | 9.35 | 2,080,226 | 19,705,925 |
| 21 Mar 2024 | 9.70 | 9.75 | 9.50 | 9.60 | 2,208,310 | 21,227,285 |
| 20 Mar 2024 | 9.35 | 9.80 | 9.25 | 9.70 | 7,356,301 | 70,508,690 |
| 19 Mar 2024 | 9.20 | 9.35 | 9.20 | 9.30 | 1,805,847 | 16,786,200 |
| 18 Mar 2024 | 9.25 | 9.45 | 9.20 | 9.25 | 3,567,044 | 33,257,265 |
| 15 Mar 2024 | 9.10 | 9.30 | 9.05 | 9.20 | 2,041,711 | 18,776,615 |
| 14 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 1,407,204 | 12,789,300 |
| 13 Mar 2024 | 9.15 | 9.30 | 9.15 | 9.15 | 1,998,515 | 18,374,930 |
| 12 Mar 2024 | 8.95 | 9.15 | 8.95 | 9.10 | 4,039,576 | 36,599,065 |
| 11 Mar 2024 | 9.10 | 9.10 | 8.90 | 8.95 | 3,422,622 | 30,753,350 |
| 08 Mar 2024 | 9.30 | 9.45 | 9.10 | 9.10 | 7,300,463 | 67,656,610 |
| 07 Mar 2024 | 8.90 | 9.25 | 8.85 | 9.20 | 6,136,067 | 55,601,735 |
| 06 Mar 2024 | 8.75 | 8.90 | 8.75 | 8.85 | 1,331,111 | 11,759,615 |
| 05 Mar 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 2,211,412 | 19,532,440 |
| 04 Mar 2024 | 8.85 | 9.10 | 8.85 | 8.90 | 3,125,608 | 28,046,590 |
| 01 Mar 2024 | 8.80 | 9.05 | 8.70 | 8.90 | 3,207,544 | 28,442,430 |
| 29 Feb 2024 | 8.80 | 8.95 | 8.70 | 8.85 | 3,092,840 | 27,258,180 |
| 28 Feb 2024 | 9.10 | 9.35 | 8.75 | 8.80 | 13,418,916 | 121,246,345 |
| 27 Feb 2024 | 8.40 | 8.50 | 8.30 | 8.45 | 516,714 | 4,339,475 |
| 23 Feb 2024 | 8.40 | 8.50 | 8.35 | 8.40 | 435,301 | 3,672,085 |
| 22 Feb 2024 | 8.40 | 8.40 | 8.35 | 8.40 | 911,673 | 7,655,385 |
| 21 Feb 2024 | 8.35 | 8.45 | 8.30 | 8.40 | 262,503 | 2,198,265 |
| 20 Feb 2024 | 8.35 | 8.35 | 8.30 | 8.35 | 640,500 | 5,337,820 |
| 19 Feb 2024 | 8.50 | 8.50 | 8.35 | 8.35 | 843,000 | 7,091,075 |
| 16 Feb 2024 | 8.45 | 8.55 | 8.40 | 8.45 | 1,201,601 | 10,196,410 |
| 15 Feb 2024 | 8.40 | 8.50 | 8.40 | 8.45 | 370,021 | 3,138,100 |
| 14 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 625,301 | 5,280,940 |
| 13 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.45 | 534,700 | 4,521,295 |
| 12 Feb 2024 | 8.45 | 8.50 | 8.40 | 8.40 | 339,600 | 2,861,360 |
| 09 Feb 2024 | 8.50 | 8.55 | 8.45 | 8.45 | 400,125 | 3,392,520 |
| 08 Feb 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 1,819,343 | 15,527,530 |
| 07 Feb 2024 | 8.80 | 8.90 | 8.65 | 8.70 | 2,620,955 | 22,962,250 |
| 06 Feb 2024 | 8.55 | 8.80 | 8.55 | 8.70 | 1,587,527 | 13,819,510 |
| 05 Feb 2024 | 8.45 | 8.60 | 8.40 | 8.55 | 483,319 | 4,105,265 |
| 02 Feb 2024 | 8.35 | 8.55 | 8.35 | 8.40 | 326,800 | 2,765,680 |
| 01 Feb 2024 | 8.30 | 8.45 | 8.30 | 8.35 | 625,538 | 5,229,015 |
| 31 Jan 2024 | 8.55 | 8.55 | 8.30 | 8.30 | 1,579,360 | 13,221,660 |
| 30 Jan 2024 | 8.60 | 8.65 | 8.50 | 8.50 | 1,140,051 | 9,742,280 |
| 29 Jan 2024 | 8.70 | 8.70 | 8.55 | 8.65 | 413,245 | 3,561,155 |
