Historical Price From 06 Feb 2024 To 08 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (03 Apr 2024 To 22 Apr 2024) | 6.95 | 6.95 | 6.55 | 6.60 | 657,028 | 4,399,945 |
| Previous 4 weeks (06 Mar 2024 To 02 Apr 2024) | 6.75 | 7.00 | 6.65 | 6.95 | 627,819 | 4,291,980 |
| Daily Historical Data | ||||||
| 08 May 2024 | 6.60 | 6.65 | 6.60 | 6.60 | 8,720 | 57,680 |
| 07 May 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 36,502 | 238,035 |
| 03 May 2024 | 6.60 | 6.85 | 6.40 | 6.60 | 204,019 | 1,319,265 |
| 02 May 2024 | 6.70 | 6.95 | 6.65 | 6.70 | 53,806 | 364,510 |
| 30 Apr 2024 | 6.80 | 6.80 | 6.65 | 6.65 | 157,900 | 1,053,220 |
| 29 Apr 2024 | 6.70 | 6.80 | 6.70 | 6.75 | 5,800 | 39,270 |
| 26 Apr 2024 | 6.65 | 6.80 | 6.65 | 6.70 | 154,050 | 1,027,545 |
| 25 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 27,305 | 181,550 |
| 24 Apr 2024 | 6.70 | 6.75 | 6.65 | 6.70 | 14,000 | 93,465 |
| 23 Apr 2024 | 6.60 | 6.75 | 6.60 | 6.70 | 39,100 | 258,580 |
| 22 Apr 2024 | 6.60 | 6.65 | 6.55 | 6.60 | 56,623 | 372,360 |
| 19 Apr 2024 | 6.70 | 6.70 | 6.55 | 6.55 | 98,936 | 649,775 |
| 18 Apr 2024 | 6.75 | 6.75 | 6.60 | 6.70 | 195,300 | 1,300,325 |
| 17 Apr 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 90,620 | 612,310 |
| 11 Apr 2024 | 6.80 | 6.85 | 6.75 | 6.80 | 40,500 | 275,705 |
| 10 Apr 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6,300 | 42,660 |
| 09 Apr 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 35,602 | 240,700 |
| 05 Apr 2024 | 6.75 | 6.80 | 6.75 | 6.75 | 19,785 | 133,045 |
| 04 Apr 2024 | 6.85 | 6.85 | 6.75 | 6.80 | 72,933 | 494,325 |
| 03 Apr 2024 | 6.95 | 6.95 | 6.85 | 6.90 | 40,429 | 278,740 |
| 02 Apr 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 90,800 | 623,970 |
| 01 Apr 2024 | 6.90 | 6.90 | 6.85 | 6.90 | 27,810 | 190,555 |
| 29 Mar 2024 | 7.00 | 7.00 | 6.90 | 6.90 | 20,464 | 141,085 |
| 28 Mar 2024 | 6.90 | 7.00 | 6.90 | 6.95 | 20,147 | 139,215 |
| 27 Mar 2024 | 6.90 | 6.95 | 6.85 | 6.95 | 22,013 | 151,735 |
| 26 Mar 2024 | 6.95 | 6.95 | 6.85 | 6.95 | 21,610 | 149,105 |
| 25 Mar 2024 | 6.95 | 7.00 | 6.90 | 6.95 | 17,624 | 121,915 |
| 22 Mar 2024 | 6.80 | 7.00 | 6.80 | 6.95 | 97,482 | 673,635 |
| 21 Mar 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 18,301 | 125,485 |
| 20 Mar 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 19,183 | 130,610 |
| 19 Mar 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 59,604 | 406,135 |
| 18 Mar 2024 | 6.90 | 6.90 | 6.70 | 6.80 | 48,509 | 328,765 |
| 15 Mar 2024 | 6.70 | 6.85 | 6.70 | 6.85 | 20,701 | 140,780 |
| 14 Mar 2024 | 6.80 | 6.85 | 6.70 | 6.85 | 33,100 | 223,905 |
| 13 Mar 2024 | 6.85 | 6.90 | 6.75 | 6.85 | 13,405 | 90,915 |
| 12 Mar 2024 | 6.80 | 6.90 | 6.75 | 6.80 | 2,913 | 19,855 |
| 11 Mar 2024 | 6.75 | 6.90 | 6.70 | 6.70 | 37,200 | 250,475 |
| 08 Mar 2024 | 6.70 | 6.80 | 6.70 | 6.80 | 28,802 | 194,390 |
| 07 Mar 2024 | 6.80 | 6.85 | 6.70 | 6.85 | 13,350 | 89,845 |
| 06 Mar 2024 | 6.75 | 6.80 | 6.65 | 6.80 | 14,801 | 99,605 |
| 05 Mar 2024 | 6.70 | 6.70 | 6.60 | 6.70 | 11,225 | 74,140 |
| 04 Mar 2024 | 7.15 | 7.15 | 6.50 | 6.70 | 157,163 | 1,052,600 |
| 01 Mar 2024 | 7.15 | 7.15 | 6.65 | 6.70 | 402,205 | 2,742,335 |
| 29 Feb 2024 | 7.15 | 7.20 | 7.10 | 7.15 | 45,536 | 325,130 |
| 28 Feb 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 14,924 | 107,535 |
| 27 Feb 2024 | 7.25 | 7.30 | 7.25 | 7.30 | 74,189 | 537,780 |
| 23 Feb 2024 | 7.30 | 7.35 | 7.30 | 7.30 | 56,478 | 412,100 |
| 22 Feb 2024 | 7.35 | 7.40 | 7.30 | 7.35 | 22,134 | 162,055 |
| 21 Feb 2024 | 7.35 | 7.40 | 7.30 | 7.35 | 45,208 | 332,060 |
| 20 Feb 2024 | 7.30 | 7.45 | 7.30 | 7.40 | 6,486 | 46,970 |
| 19 Feb 2024 | 7.35 | 7.45 | 7.30 | 7.45 | 10,602 | 78,055 |
| 16 Feb 2024 | 7.40 | 7.50 | 7.35 | 7.50 | 10,500 | 77,485 |
| 15 Feb 2024 | 7.50 | 7.50 | 7.30 | 7.50 | 32,802 | 240,945 |
| 14 Feb 2024 | 7.35 | 7.55 | 7.30 | 7.55 | 12,403 | 91,030 |
| 13 Feb 2024 | 7.45 | 7.50 | 7.25 | 7.50 | 122,104 | 892,255 |
| 12 Feb 2024 | 7.50 | 7.65 | 7.30 | 7.60 | 12,100 | 88,505 |
| 09 Feb 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 10,901 | 82,000 |
| 08 Feb 2024 | 7.55 | 7.65 | 7.50 | 7.60 | 18,880 | 141,445 |
| 07 Feb 2024 | 7.65 | 7.70 | 7.55 | 7.60 | 1,834 | 13,670 |
| 06 Feb 2024 | 7.70 | 7.70 | 7.55 | 7.65 | 27,339 | 206,715 |
Remark : Volume from SET main board.
