| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (Feb 17,2023 To 03 02,2023) |
5.05 | 5.10 | 4.88 | 4.92 | 5,702,647 | 28,293,174 |
| Previous 4 weeks (Jan 20,2023 To 02 16,2023) |
5.25 | 5.45 | 4.98 | 5.00 | 10,796,976 | 56,488,426 |
| Daily Historical Data | ||||||
| 17 Mar 2023 | 4.72 | 4.78 | 4.72 | 4.76 | 263,112 | 1,247,240 |
| 16 Mar 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 245,437 | 1,163,186 |
| 15 Mar 2023 | 4.74 | 4.80 | 4.74 | 4.78 | 238,600 | 1,138,868 |
| 14 Mar 2023 | 4.80 | 4.82 | 4.70 | 4.72 | 454,414 | 2,162,048 |
| 13 Mar 2023 | 4.90 | 4.90 | 4.78 | 4.80 | 963,920 | 4,663,204 |
| 10 Mar 2023 | 4.92 | 4.96 | 4.90 | 4.90 | 232,901 | 1,144,686 |
| 09 Mar 2023 | 4.94 | 4.98 | 4.92 | 4.94 | 425,403 | 2,102,400 |
| 08 Mar 2023 | 4.96 | 4.98 | 4.94 | 4.94 | 119,900 | 593,640 |
| 07 Mar 2023 | 4.96 | 5.00 | 4.96 | 4.96 | 229,520 | 1,140,452 |
| 03 Mar 2023 | 4.92 | 4.96 | 4.90 | 4.94 | 460,979 | 2,266,406 |
| 02 Mar 2023 | 4.96 | 4.96 | 4.92 | 4.92 | 221,098 | 1,092,838 |
| 01 Mar 2023 | 4.98 | 4.98 | 4.94 | 4.96 | 307,136 | 1,524,418 |
| 28 Feb 2023 | 5.05 | 5.05 | 4.96 | 4.98 | 429,050 | 2,132,162 |
| 27 Feb 2023 | 4.98 | 4.98 | 4.90 | 4.98 | 522,100 | 2,579,096 |
| 24 Feb 2023 | 4.94 | 4.96 | 4.88 | 4.92 | 704,500 | 3,458,808 |
| 23 Feb 2023 | 4.98 | 5.00 | 4.90 | 4.92 | 1,353,445 | 6,679,052 |
| 22 Feb 2023 | 5.00 | 5.05 | 4.98 | 5.00 | 1,429,299 | 7,138,789 |
| 21 Feb 2023 | 5.00 | 5.05 | 5.00 | 5.00 | 260,300 | 1,301,945 |
| 20 Feb 2023 | 5.05 | 5.05 | 4.98 | 5.00 | 321,700 | 1,609,391 |
| 17 Feb 2023 | 5.05 | 5.10 | 5.00 | 5.00 | 154,019 | 776,675 |
| 16 Feb 2023 | 5.00 | 5.10 | 4.98 | 5.00 | 688,600 | 3,456,451 |
| 15 Feb 2023 | 5.15 | 5.15 | 5.00 | 5.00 | 2,422,670 | 12,219,330 |
| 14 Feb 2023 | 5.25 | 5.25 | 5.10 | 5.20 | 885,200 | 4,551,755 |
| 13 Feb 2023 | 5.25 | 5.35 | 5.20 | 5.20 | 286,310 | 1,507,100 |
| 10 Feb 2023 | 5.30 | 5.30 | 5.25 | 5.25 | 471,400 | 2,479,180 |
| 09 Feb 2023 | 5.35 | 5.35 | 5.25 | 5.30 | 219,120 | 1,162,230 |
| 08 Feb 2023 | 5.35 | 5.45 | 5.30 | 5.35 | 1,300,400 | 6,996,270 |
| 07 Feb 2023 | 5.35 | 5.35 | 5.30 | 5.30 | 475,369 | 2,520,985 |
| 06 Feb 2023 | 5.35 | 5.40 | 5.30 | 5.40 | 179,000 | 954,545 |
| 03 Feb 2023 | 5.30 | 5.35 | 5.30 | 5.35 | 188,600 | 1,004,360 |
| 02 Feb 2023 | 5.40 | 5.40 | 5.30 | 5.30 | 198,701 | 1,055,105 |
| 01 Feb 2023 | 5.35 | 5.40 | 5.35 | 5.40 | 420,902 | 2,256,570 |
| 31 Jan 2023 | 5.35 | 5.40 | 5.30 | 5.40 | 312,912 | 1,679,175 |
| 30 Jan 2023 | 5.40 | 5.45 | 5.30 | 5.35 | 526,500 | 2,829,210 |
| 27 Jan 2023 | 5.25 | 5.40 | 5.25 | 5.35 | 191,402 | 1,020,730 |
| 26 Jan 2023 | 5.35 | 5.35 | 5.25 | 5.25 | 178,020 | 943,290 |
| 25 Jan 2023 | 5.40 | 5.40 | 5.30 | 5.35 | 365,050 | 1,954,350 |
| 24 Jan 2023 | 5.35 | 5.45 | 5.30 | 5.40 | 423,340 | 2,276,545 |
| 23 Jan 2023 | 5.25 | 5.40 | 5.25 | 5.35 | 648,457 | 3,439,105 |
| 20 Jan 2023 | 5.25 | 5.30 | 5.20 | 5.30 | 415,023 | 2,182,140 |
| 19 Jan 2023 | 5.20 | 5.30 | 5.20 | 5.25 | 543,830 | 2,846,680 |
| 18 Jan 2023 | 5.20 | 5.25 | 5.15 | 5.20 | 508,197 | 2,624,675 |
| 17 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.20 | 282,532 | 1,465,025 |
| 16 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.20 | 240,300 | 1,239,850 |
| 13 Jan 2023 | 5.15 | 5.20 | 5.15 | 5.20 | 282,850 | 1,456,915 |
| 12 Jan 2023 | 5.15 | 5.20 | 5.10 | 5.15 | 292,401 | 1,505,890 |
| 11 Jan 2023 | 5.15 | 5.20 | 5.15 | 5.15 | 351,628 | 1,812,935 |
| 10 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.15 | 180,911 | 933,530 |
| 09 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.20 | 252,702 | 1,311,280 |
| 06 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.20 | 153,110 | 795,660 |
| 05 Jan 2023 | 5.20 | 5.20 | 5.15 | 5.20 | 92,416 | 476,165 |
| 04 Jan 2023 | 5.20 | 5.25 | 5.15 | 5.20 | 467,719 | 2,432,310 |
| 03 Jan 2023 | 5.20 | 5.25 | 5.15 | 5.20 | 138,001 | 717,340 |
| 30 Dec 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 53,800 | 277,230 |
| 29 Dec 2022 | 5.15 | 5.20 | 5.10 | 5.15 | 63,478 | 327,120 |
| 28 Dec 2022 | 5.15 | 5.20 | 5.10 | 5.20 | 104,002 | 535,745 |
| 27 Dec 2022 | 5.15 | 5.20 | 5.10 | 5.20 | 117,810 | 606,390 |
| 26 Dec 2022 | 5.15 | 5.15 | 5.10 | 5.15 | 21,704 | 110,900 |
| 23 Dec 2022 | 5.10 | 5.15 | 5.10 | 5.15 | 150,000 | 766,140 |
| 22 Dec 2022 | 5.15 | 5.15 | 5.10 | 5.10 | 334,800 | 1,708,045 |
Remark : Volume from SET main board.