| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
2.94 | 3.00 | 2.80 | 2.82 | 533,647 | 1,531,832 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
2.98 | 3.06 | 2.84 | 2.94 | 1,628,080 | 4,788,196 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 2.50 | 2.50 | 2.48 | 2.48 | 52,817 | 131,926 |
| 25 Apr 2024 | 2.50 | 2.52 | 2.48 | 2.50 | 69,800 | 174,092 |
| 24 Apr 2024 | 2.48 | 2.52 | 2.46 | 2.50 | 51,115 | 126,886 |
| 23 Apr 2024 | 2.50 | 2.54 | 2.44 | 2.50 | 71,503 | 177,342 |
| 22 Apr 2024 | 2.46 | 2.58 | 2.44 | 2.50 | 57,218 | 141,096 |
| 19 Apr 2024 | 2.78 | 2.78 | 2.38 | 2.46 | 650,004 | 1,652,568 |
| 18 Apr 2024 | 2.84 | 2.84 | 2.78 | 2.78 | 33,801 | 94,412 |
| 17 Apr 2024 | 2.82 | 2.84 | 2.80 | 2.84 | 110,520 | 311,614 |
| 11 Apr 2024 | 2.84 | 2.84 | 2.82 | 2.84 | 40,700 | 115,572 |
| 10 Apr 2024 | 2.82 | 2.82 | 2.80 | 2.82 | 103,700 | 291,448 |
| 09 Apr 2024 | 2.82 | 2.84 | 2.82 | 2.82 | 36,200 | 102,330 |
| 05 Apr 2024 | 2.82 | 2.84 | 2.82 | 2.84 | 41,100 | 116,292 |
| 04 Apr 2024 | 2.86 | 2.90 | 2.80 | 2.84 | 149,525 | 423,270 |
| 03 Apr 2024 | 2.88 | 2.90 | 2.86 | 2.90 | 70,810 | 202,810 |
| 02 Apr 2024 | 2.86 | 2.88 | 2.86 | 2.86 | 15,200 | 43,714 |
| 01 Apr 2024 | 2.90 | 2.90 | 2.88 | 2.88 | 10,700 | 30,930 |
| 29 Mar 2024 | 2.90 | 2.92 | 2.88 | 2.88 | 65,500 | 188,936 |
| 28 Mar 2024 | 2.90 | 2.90 | 2.88 | 2.90 | 50,282 | 145,170 |
| 27 Mar 2024 | 2.92 | 2.96 | 2.90 | 2.90 | 32,840 | 95,682 |
| 26 Mar 2024 | 2.94 | 3.00 | 2.92 | 2.92 | 61,490 | 182,698 |
| 25 Mar 2024 | 2.96 | 2.96 | 2.92 | 2.94 | 36,128 | 106,208 |
| 22 Mar 2024 | 2.98 | 2.98 | 2.96 | 2.98 | 5,813 | 17,252 |
| 21 Mar 2024 | 2.88 | 3.06 | 2.88 | 3.00 | 409,911 | 1,223,886 |
| 20 Mar 2024 | 2.92 | 2.92 | 2.90 | 2.90 | 2,100 | 6,102 |
| 19 Mar 2024 | 2.92 | 2.92 | 2.88 | 2.90 | 33,900 | 98,456 |
| 18 Mar 2024 | 2.86 | 2.90 | 2.84 | 2.90 | 53,500 | 153,686 |
| 15 Mar 2024 | 2.84 | 2.88 | 2.84 | 2.86 | 40,000 | 113,804 |
| 14 Mar 2024 | 2.86 | 2.88 | 2.84 | 2.84 | 156,750 | 446,424 |
| 13 Mar 2024 | 2.90 | 2.92 | 2.86 | 2.86 | 96,200 | 277,430 |
| 12 Mar 2024 | 2.96 | 2.96 | 2.86 | 2.90 | 25,761 | 74,684 |
| 11 Mar 2024 | 2.94 | 2.96 | 2.92 | 2.92 | 197,815 | 583,770 |
| 08 Mar 2024 | 2.92 | 2.96 | 2.92 | 2.94 | 90,100 | 264,560 |
| 07 Mar 2024 | 2.96 | 2.96 | 2.92 | 2.96 | 28,327 | 83,084 |
| 06 Mar 2024 | 2.96 | 2.96 | 2.94 | 2.96 | 27,300 | 80,428 |
| 05 Mar 2024 | 2.94 | 2.98 | 2.94 | 2.96 | 41,900 | 123,274 |
| 04 Mar 2024 | 3.00 | 3.00 | 2.92 | 3.00 | 105,920 | 312,436 |
| 01 Mar 2024 | 2.96 | 3.00 | 2.96 | 2.98 | 86,610 | 256,992 |
| 29 Feb 2024 | 3.00 | 3.00 | 2.94 | 3.00 | 107,740 | 317,490 |
| 28 Feb 2024 | 3.04 | 3.04 | 2.98 | 2.98 | 75,400 | 227,602 |
| 27 Feb 2024 | 2.98 | 3.00 | 2.98 | 2.98 | 6,905 | 20,628 |
| 23 Feb 2024 | 3.00 | 3.00 | 2.96 | 2.96 | 103,715 | 309,630 |
| 22 Feb 2024 | 3.00 | 3.04 | 3.00 | 3.00 | 42,500 | 127,752 |
| 21 Feb 2024 | 2.98 | 3.04 | 2.98 | 3.04 | 31,300 | 93,852 |
| 20 Feb 2024 | 3.02 | 3.02 | 2.98 | 3.00 | 67,000 | 200,726 |
| 19 Feb 2024 | 3.02 | 3.04 | 3.00 | 3.02 | 75,900 | 228,966 |
| 16 Feb 2024 | 3.10 | 3.10 | 3.02 | 3.06 | 48,110 | 145,970 |
| 15 Feb 2024 | 3.02 | 3.10 | 3.02 | 3.04 | 17,304 | 52,564 |
| 14 Feb 2024 | 3.04 | 3.04 | 3.02 | 3.02 | 57,150 | 172,566 |
| 13 Feb 2024 | 3.08 | 3.08 | 3.06 | 3.06 | 31,607 | 96,878 |
| 12 Feb 2024 | 3.10 | 3.10 | 3.08 | 3.08 | 12,720 | 39,276 |
| 09 Feb 2024 | 3.06 | 3.12 | 3.04 | 3.12 | 52,753 | 161,066 |
| 08 Feb 2024 | 3.06 | 3.14 | 3.06 | 3.14 | 182,000 | 564,484 |
| 07 Feb 2024 | 3.10 | 3.10 | 3.06 | 3.06 | 32,042 | 98,398 |
| 06 Feb 2024 | 3.10 | 3.10 | 3.04 | 3.06 | 78,900 | 242,324 |
| 05 Feb 2024 | 3.04 | 3.06 | 3.02 | 3.02 | 48,400 | 146,568 |
| 02 Feb 2024 | 3.00 | 3.10 | 3.00 | 3.06 | 53,500 | 164,004 |
| 01 Feb 2024 | 3.02 | 3.08 | 3.02 | 3.08 | 32,128 | 96,968 |
| 31 Jan 2024 | 3.10 | 3.10 | 3.00 | 3.08 | 55,410 | 167,726 |
| 30 Jan 2024 | 3.10 | 3.10 | 3.00 | 3.04 | 35,500 | 107,508 |
| 29 Jan 2024 | 3.06 | 3.10 | 3.04 | 3.10 | 62,400 | 190,960 |
Remark : Volume from SET main board.
