Filter Dates:
20240118 00:00 To 20240417 00:00
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(20240315 00:00 To 20240328 00:00) |
1.48 | 1.49 | 1.43 | 1.43 | 36,561,916 | 52,997,981 |
|
Previous 4 weeks
(20240215 00:00 To 20240314 00:00) |
1.49 | 1.52 | 1.43 | 1.48 | 63,134,639 | 92,375,865 |
| Daily Historical Data | ||||||
| 20240417 00:00 | 1.39 | 1.42 | 1.39 | 1.40 | 4,981,200 | 6,984,716 |
| 20240411 00:00 | 1.44 | 1.44 | 1.39 | 1.40 | 6,322,383 | 8,908,763 |
| 20240410 00:00 | 1.39 | 1.44 | 1.39 | 1.43 | 4,383,199 | 6,223,876 |
| 20240409 00:00 | 1.37 | 1.40 | 1.37 | 1.39 | 7,726,939 | 10,632,243 |
| 20240405 00:00 | 1.40 | 1.40 | 1.37 | 1.38 | 8,783,430 | 12,175,400 |
| 20240404 00:00 | 1.44 | 1.45 | 1.40 | 1.40 | 11,724,624 | 16,499,577 |
| 20240403 00:00 | 1.45 | 1.45 | 1.42 | 1.44 | 3,672,974 | 5,272,487 |
| 20240402 00:00 | 1.45 | 1.46 | 1.44 | 1.45 | 2,146,603 | 3,099,936 |
| 20240401 00:00 | 1.43 | 1.46 | 1.42 | 1.44 | 2,702,717 | 3,899,505 |
| 20240329 00:00 | 1.43 | 1.44 | 1.42 | 1.43 | 5,124,027 | 7,308,383 |
| 20240328 00:00 | 1.44 | 1.48 | 1.43 | 1.43 | 11,577,691 | 16,793,053 |
| 20240327 00:00 | 1.45 | 1.46 | 1.43 | 1.44 | 3,350,886 | 4,846,060 |
| 20240326 00:00 | 1.44 | 1.44 | 1.43 | 1.44 | 1,032,245 | 1,482,485 |
| 20240325 00:00 | 1.44 | 1.45 | 1.43 | 1.43 | 3,405,397 | 4,892,339 |
| 20240322 00:00 | 1.44 | 1.45 | 1.43 | 1.45 | 1,358,621 | 1,958,042 |
| 20240321 00:00 | 1.44 | 1.45 | 1.43 | 1.44 | 2,346,836 | 3,383,908 |
| 20240320 00:00 | 1.44 | 1.46 | 1.44 | 1.44 | 1,313,131 | 1,892,871 |
| 20240319 00:00 | 1.46 | 1.46 | 1.44 | 1.44 | 2,215,787 | 3,215,595 |
| 20240318 00:00 | 1.46 | 1.48 | 1.44 | 1.47 | 7,342,047 | 10,676,917 |
| 20240315 00:00 | 1.48 | 1.49 | 1.46 | 1.47 | 2,619,275 | 3,856,711 |
| 20240314 00:00 | 1.47 | 1.49 | 1.46 | 1.48 | 3,004,933 | 4,437,484 |
| 20240313 00:00 | 1.46 | 1.49 | 1.45 | 1.46 | 4,151,790 | 6,090,609 |
| 20240312 00:00 | 1.45 | 1.46 | 1.45 | 1.45 | 2,528,980 | 3,667,639 |
| 20240311 00:00 | 1.48 | 1.48 | 1.45 | 1.46 | 2,724,870 | 3,969,913 |
| 20240308 00:00 | 1.48 | 1.50 | 1.46 | 1.47 | 1,591,616 | 2,348,217 |
| 20240307 00:00 | 1.46 | 1.48 | 1.45 | 1.48 | 4,384,111 | 6,436,589 |
| 20240306 00:00 | 1.45 | 1.46 | 1.44 | 1.45 | 2,190,051 | 3,175,927 |
| 20240305 00:00 | 1.45 | 1.46 | 1.44 | 1.45 | 1,569,715 | 2,273,852 |
| 20240304 00:00 | 1.47 | 1.47 | 1.44 | 1.45 | 4,134,276 | 6,002,237 |
| 20240301 00:00 | 1.49 | 1.49 | 1.44 | 1.45 | 5,470,733 | 7,995,110 |
| 20240229 00:00 | 1.47 | 1.52 | 1.45 | 1.52 | 4,715,637 | 6,985,492 |
| 20240228 00:00 | 1.46 | 1.47 | 1.45 | 1.47 | 2,897,282 | 4,223,678 |
| 20240227 00:00 | 1.47 | 1.48 | 1.45 | 1.47 | 2,279,889 | 3,342,101 |
| 20240223 00:00 | 1.48 | 1.49 | 1.47 | 1.47 | 2,292,613 | 3,388,735 |
| 20240222 00:00 | 1.47 | 1.49 | 1.45 | 1.48 | 3,097,836 | 4,540,626 |
| 20240221 00:00 | 1.45 | 1.47 | 1.43 | 1.46 | 3,111,177 | 4,503,219 |
| 20240220 00:00 | 1.46 | 1.47 | 1.43 | 1.44 | 6,051,159 | 8,764,590 |
| 20240219 00:00 | 1.47 | 1.48 | 1.46 | 1.47 | 1,471,572 | 2,159,723 |
| 20240216 00:00 | 1.49 | 1.49 | 1.46 | 1.46 | 3,339,563 | 4,925,712 |
| 20240215 00:00 | 1.49 | 1.49 | 1.47 | 1.48 | 2,126,836 | 3,144,412 |
| 20240214 00:00 | 1.51 | 1.51 | 1.47 | 1.49 | 10,615,884 | 15,776,092 |
| 20240213 00:00 | 1.50 | 1.53 | 1.50 | 1.52 | 4,913,211 | 7,472,642 |
| 20240212 00:00 | 1.50 | 1.51 | 1.49 | 1.50 | 2,795,912 | 4,194,950 |
| 20240209 00:00 | 1.52 | 1.52 | 1.49 | 1.50 | 4,256,104 | 6,404,460 |
| 20240208 00:00 | 1.54 | 1.54 | 1.51 | 1.51 | 2,562,560 | 3,906,286 |
| 20240207 00:00 | 1.51 | 1.55 | 1.51 | 1.53 | 2,430,075 | 3,715,926 |
| 20240206 00:00 | 1.51 | 1.54 | 1.50 | 1.51 | 2,411,799 | 3,662,895 |
| 20240205 00:00 | 1.55 | 1.55 | 1.49 | 1.51 | 8,596,784 | 13,015,548 |
| 20240202 00:00 | 1.54 | 1.58 | 1.54 | 1.55 | 2,921,210 | 4,548,940 |
| 20240201 00:00 | 1.53 | 1.55 | 1.53 | 1.54 | 1,211,612 | 1,872,684 |
| 20240131 00:00 | 1.56 | 1.58 | 1.53 | 1.54 | 5,360,369 | 8,350,098 |
| 20240130 00:00 | 1.58 | 1.60 | 1.56 | 1.56 | 4,632,880 | 7,307,964 |
| 20240129 00:00 | 1.55 | 1.59 | 1.55 | 1.57 | 6,364,484 | 10,030,510 |
| 20240126 00:00 | 1.53 | 1.57 | 1.53 | 1.55 | 4,251,021 | 6,586,212 |
| 20240125 00:00 | 1.55 | 1.55 | 1.52 | 1.53 | 1,976,011 | 3,024,977 |
| 20240124 00:00 | 1.49 | 1.56 | 1.49 | 1.54 | 8,509,919 | 12,914,132 |
| 20240123 00:00 | 1.53 | 1.55 | 1.51 | 1.51 | 6,265,316 | 9,582,604 |
| 20240122 00:00 | 1.53 | 1.56 | 1.52 | 1.53 | 38,535,641 | 9,116,452 |
| 20240119 00:00 | 1.54 | 1.57 | 1.52 | 1.53 | 5,095,391 | 7,845,953 |
| 20240118 00:00 | 1.56 | 1.58 | 1.52 | 1.52 | 7,905,607 | 12,202,532 |
Remark : Volume from SET main board.