| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (Jun 28,2024 To 07 11,2024) |
3.70 | 3.72 | 3.60 | 3.60 | 1,363,338 | 5,011,186 |
| Previous 4 weeks (May 30,2024 To 06 27,2024) |
3.80 | 3.84 | 3.64 | 3.70 | 2,355,931 | 8,743,894 |
| Daily Historical Data | ||||||
| 26 Jul 2024 | 3.66 | 3.66 | 3.62 | 3.64 | 125,701 | 457,642 |
| 25 Jul 2024 | 3.64 | 3.68 | 3.64 | 3.68 | 40,700 | 148,764 |
| 24 Jul 2024 | 3.64 | 3.66 | 3.62 | 3.66 | 66,905 | 242,870 |
| 23 Jul 2024 | 3.68 | 3.70 | 3.62 | 3.64 | 66,311 | 241,074 |
| 19 Jul 2024 | 3.64 | 3.66 | 3.62 | 3.64 | 184,521 | 674,218 |
| 18 Jul 2024 | 3.62 | 3.66 | 3.62 | 3.62 | 72,748 | 264,428 |
| 17 Jul 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 6,502 | 23,720 |
| 16 Jul 2024 | 3.64 | 3.66 | 3.62 | 3.64 | 220,002 | 801,140 |
| 15 Jul 2024 | 3.66 | 3.66 | 3.62 | 3.62 | 175,600 | 640,200 |
| 12 Jul 2024 | 3.62 | 3.66 | 3.62 | 3.64 | 20,914 | 76,112 |
| 11 Jul 2024 | 3.66 | 3.66 | 3.60 | 3.60 | 323,001 | 1,173,850 |
| 10 Jul 2024 | 3.70 | 3.70 | 3.64 | 3.66 | 231,700 | 848,258 |
| 09 Jul 2024 | 3.72 | 3.72 | 3.66 | 3.66 | 320,100 | 1,180,264 |
| 08 Jul 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 329,606 | 1,225,654 |
| 05 Jul 2024 | 3.66 | 3.70 | 3.66 | 3.70 | 35,207 | 129,290 |
| 04 Jul 2024 | 3.70 | 3.70 | 3.68 | 3.70 | 15,806 | 58,238 |
| 03 Jul 2024 | 3.66 | 3.68 | 3.66 | 3.68 | 62,811 | 230,056 |
| 02 Jul 2024 | 3.66 | 3.68 | 3.66 | 3.68 | 12,301 | 45,020 |
| 01 Jul 2024 | 3.68 | 3.68 | 3.66 | 3.68 | 15,700 | 57,604 |
| 28 Jun 2024 | 3.70 | 3.70 | 3.68 | 3.68 | 17,106 | 62,952 |
| 27 Jun 2024 | 3.68 | 3.70 | 3.68 | 3.70 | 85,300 | 313,926 |
| 26 Jun 2024 | 3.72 | 3.72 | 3.70 | 3.70 | 47,806 | 176,890 |
| 25 Jun 2024 | 3.72 | 3.72 | 3.68 | 3.70 | 293,501 | 1,085,780 |
| 24 Jun 2024 | 3.70 | 3.70 | 3.66 | 3.70 | 187,800 | 718,050 |
| 21 Jun 2024 | 3.66 | 3.70 | 3.64 | 3.70 | 77,128 | 282,390 |
| 20 Jun 2024 | 3.68 | 3.68 | 3.64 | 3.66 | 27,560 | 100,246 |
| 19 Jun 2024 | 3.66 | 3.68 | 3.64 | 3.64 | 103,544 | 378,194 |
| 18 Jun 2024 | 3.66 | 3.68 | 3.64 | 3.68 | 204,030 | 744,344 |
| 17 Jun 2024 | 3.66 | 3.68 | 3.66 | 3.66 | 94,296 | 344,976 |
| 14 Jun 2024 | 3.70 | 3.70 | 3.64 | 3.66 | 94,000 | 344,966 |
| 13 Jun 2024 | 3.74 | 3.74 | 3.70 | 3.70 | 25,205 | 94,082 |
| 12 Jun 2024 | 3.70 | 3.72 | 3.66 | 3.70 | 102,400 | 377,290 |
| 11 Jun 2024 | 3.70 | 3.72 | 3.68 | 3.72 | 171,300 | 633,262 |
| 10 Jun 2024 | 3.72 | 3.74 | 3.66 | 3.68 | 248,720 | 919,016 |
| 07 Jun 2024 | 3.72 | 3.78 | 3.72 | 3.78 | 60,102 | 224,062 |
| 06 Jun 2024 | 3.76 | 3.78 | 3.70 | 3.72 | 227,300 | 846,956 |
| 05 Jun 2024 | 3.76 | 3.80 | 3.76 | 3.76 | 86,400 | 326,170 |
| 04 Jun 2024 | 3.82 | 3.84 | 3.76 | 3.80 | 98,807 | 375,324 |
| 31 May 2024 | 3.76 | 3.82 | 3.74 | 3.82 | 102,100 | 387,838 |
| 30 May 2024 | 3.80 | 3.80 | 3.74 | 3.80 | 18,632 | 70,132 |
| 29 May 2024 | 3.80 | 3.80 | 3.74 | 3.76 | 24,800 | 92,956 |
| 28 May 2024 | 3.80 | 3.80 | 3.74 | 3.80 | 143,700 | 537,918 |
| 27 May 2024 | 3.82 | 3.86 | 3.78 | 3.78 | 35,450 | 134,562 |
| 24 May 2024 | 3.82 | 3.82 | 3.78 | 3.82 | 12,010 | 45,558 |
| 23 May 2024 | 3.86 | 3.86 | 3.78 | 3.80 | 105,400 | 402,352 |
| 21 May 2024 | 3.80 | 3.86 | 3.80 | 3.86 | 38,900 | 148,866 |
| 20 May 2024 | 3.90 | 3.90 | 3.80 | 3.82 | 158,907 | 611,422 |
| 17 May 2024 | 3.86 | 3.88 | 3.84 | 3.88 | 20,902 | 80,636 |
| 16 May 2024 | 3.86 | 3.86 | 3.84 | 3.84 | 39,200 | 150,694 |
| 15 May 2024 | 3.84 | 3.86 | 3.82 | 3.86 | 108,203 | 414,462 |
| 14 May 2024 | 3.82 | 3.88 | 3.82 | 3.82 | 144,110 | 553,040 |
| 13 May 2024 | 3.96 | 3.96 | 3.80 | 3.82 | 216,617 | 835,758 |
| 10 May 2024 | 3.98 | 4.00 | 3.96 | 3.98 | 252,100 | 1,003,248 |
| 09 May 2024 | 4.00 | 4.04 | 3.96 | 3.98 | 722,530 | 2,892,828 |
| 08 May 2024 | 3.86 | 4.22 | 3.86 | 4.00 | 773,641 | 3,077,792 |
| 07 May 2024 | 3.82 | 3.84 | 3.82 | 3.84 | 19,102 | 73,040 |
| 03 May 2024 | 3.78 | 3.82 | 3.78 | 3.82 | 281,915 | 1,072,322 |
| 02 May 2024 | 3.80 | 3.82 | 3.80 | 3.80 | 109,605 | 416,798 |
| 30 Apr 2024 | 3.78 | 3.94 | 3.78 | 3.82 | 377,966 | 1,453,924 |
| 29 Apr 2024 | 3.80 | 3.80 | 3.70 | 3.80 | 94,921 | 354,290 |
Remark : Volume from SET main board.