| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (Mar 26,2024 To 04 09,2024) |
3.64 | 3.68 | 3.56 | 3.64 | 1,102,418 | 3,971,304 |
| Previous 4 weeks (Feb 27,2024 To 03 25,2024) |
3.64 | 3.70 | 3.52 | 3.64 | 3,614,712 | 13,037,796 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 3.72 | 3.82 | 3.72 | 3.78 | 1,869,108 | 7,096,586 |
| 25 Apr 2024 | 3.66 | 3.74 | 3.64 | 3.72 | 100,029 | 369,308 |
| 24 Apr 2024 | 3.62 | 3.66 | 3.62 | 3.66 | 176,000 | 642,318 |
| 23 Apr 2024 | 3.62 | 3.64 | 3.60 | 3.62 | 238,985 | 863,574 |
| 22 Apr 2024 | 3.58 | 3.62 | 3.58 | 3.62 | 181,800 | 653,998 |
| 19 Apr 2024 | 3.58 | 3.60 | 3.56 | 3.60 | 292,538 | 1,043,698 |
| 18 Apr 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 82,332 | 296,102 |
| 17 Apr 2024 | 3.62 | 3.62 | 3.58 | 3.60 | 143,931 | 516,518 |
| 11 Apr 2024 | 3.62 | 3.62 | 3.60 | 3.62 | 194,850 | 701,284 |
| 10 Apr 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 97,922 | 354,036 |
| 09 Apr 2024 | 3.64 | 3.64 | 3.58 | 3.64 | 89,533 | 322,528 |
| 05 Apr 2024 | 3.58 | 3.66 | 3.56 | 3.66 | 221,531 | 800,652 |
| 04 Apr 2024 | 3.58 | 3.58 | 3.56 | 3.58 | 162,850 | 581,250 |
| 03 Apr 2024 | 3.60 | 3.60 | 3.56 | 3.56 | 233,500 | 837,196 |
| 02 Apr 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 50,279 | 181,226 |
| 01 Apr 2024 | 3.66 | 3.66 | 3.62 | 3.62 | 26,111 | 94,592 |
| 29 Mar 2024 | 3.60 | 3.64 | 3.60 | 3.62 | 24,500 | 88,362 |
| 28 Mar 2024 | 3.64 | 3.64 | 3.60 | 3.62 | 52,609 | 190,030 |
| 27 Mar 2024 | 3.64 | 3.64 | 3.62 | 3.64 | 24,401 | 88,406 |
| 26 Mar 2024 | 3.64 | 3.68 | 3.60 | 3.64 | 217,104 | 787,062 |
| 25 Mar 2024 | 3.66 | 3.66 | 3.62 | 3.64 | 197,200 | 718,788 |
| 22 Mar 2024 | 3.62 | 3.68 | 3.62 | 3.66 | 134,821 | 490,250 |
| 21 Mar 2024 | 3.60 | 3.68 | 3.60 | 3.62 | 211,011 | 764,964 |
| 20 Mar 2024 | 3.64 | 3.66 | 3.58 | 3.60 | 446,424 | 1,611,724 |
| 19 Mar 2024 | 3.58 | 3.66 | 3.58 | 3.64 | 51,210 | 185,414 |
| 18 Mar 2024 | 3.60 | 3.64 | 3.56 | 3.58 | 354,354 | 1,274,844 |
| 15 Mar 2024 | 3.60 | 3.60 | 3.58 | 3.58 | 68,310 | 245,316 |
| 14 Mar 2024 | 3.58 | 3.60 | 3.56 | 3.58 | 118,488 | 423,534 |
| 13 Mar 2024 | 3.58 | 3.60 | 3.54 | 3.56 | 123,101 | 439,004 |
| 12 Mar 2024 | 3.60 | 3.60 | 3.52 | 3.54 | 506,897 | 1,801,930 |
| 11 Mar 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 58,172 | 209,138 |
| 08 Mar 2024 | 3.64 | 3.66 | 3.62 | 3.62 | 65,310 | 237,862 |
| 07 Mar 2024 | 3.62 | 3.64 | 3.60 | 3.64 | 17,059 | 61,540 |
| 06 Mar 2024 | 3.60 | 3.64 | 3.58 | 3.64 | 131,128 | 470,700 |
| 05 Mar 2024 | 3.62 | 3.62 | 3.60 | 3.60 | 108,031 | 389,820 |
| 04 Mar 2024 | 3.62 | 3.68 | 3.60 | 3.62 | 169,108 | 610,168 |
| 01 Mar 2024 | 3.66 | 3.66 | 3.60 | 3.62 | 173,000 | 627,074 |
| 29 Feb 2024 | 3.64 | 3.68 | 3.60 | 3.62 | 237,207 | 860,538 |
| 28 Feb 2024 | 3.64 | 3.70 | 3.62 | 3.64 | 113,605 | 415,150 |
| 27 Feb 2024 | 3.64 | 3.66 | 3.62 | 3.62 | 330,276 | 1,200,038 |
| 23 Feb 2024 | 3.74 | 3.74 | 3.62 | 3.64 | 548,379 | 2,014,676 |
| 22 Feb 2024 | 3.78 | 3.80 | 3.72 | 3.74 | 131,701 | 493,754 |
| 21 Feb 2024 | 3.82 | 3.82 | 3.74 | 3.78 | 61,706 | 232,752 |
| 20 Feb 2024 | 3.82 | 3.84 | 3.76 | 3.76 | 81,315 | 307,740 |
| 19 Feb 2024 | 3.82 | 3.82 | 3.78 | 3.78 | 75,554 | 286,562 |
| 16 Feb 2024 | 3.80 | 3.86 | 3.78 | 3.86 | 230,585 | 876,108 |
| 15 Feb 2024 | 3.84 | 3.88 | 3.80 | 3.80 | 98,324 | 375,106 |
| 14 Feb 2024 | 3.88 | 3.88 | 3.84 | 3.84 | 41,070 | 157,732 |
| 13 Feb 2024 | 3.88 | 3.88 | 3.84 | 3.88 | 119,624 | 463,204 |
| 12 Feb 2024 | 3.88 | 3.88 | 3.86 | 3.86 | 82,168 | 318,200 |
| 09 Feb 2024 | 3.90 | 3.90 | 3.86 | 3.88 | 225,941 | 876,922 |
| 08 Feb 2024 | 3.94 | 3.94 | 3.86 | 3.90 | 226,513 | 882,176 |
| 07 Feb 2024 | 3.90 | 3.96 | 3.84 | 3.96 | 184,511 | 720,128 |
| 06 Feb 2024 | 3.94 | 3.94 | 3.84 | 3.90 | 165,733 | 645,450 |
| 05 Feb 2024 | 3.90 | 3.94 | 3.90 | 3.92 | 108,470 | 393,842 |
| 02 Feb 2024 | 3.92 | 3.98 | 3.90 | 3.90 | 120,903 | 472,368 |
| 01 Feb 2024 | 3.92 | 3.92 | 3.88 | 3.90 | 139,566 | 544,702 |
| 31 Jan 2024 | 3.96 | 3.96 | 3.92 | 3.92 | 205,211 | 808,282 |
| 30 Jan 2024 | 4.00 | 4.00 | 3.92 | 3.94 | 93,100 | 367,640 |
| 29 Jan 2024 | 4.00 | 4.00 | 3.96 | 3.96 | 475,210 | 1,892,342 |
Remark : Volume from SET main board.