02 Feb 2024 To 03 May 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (01/04/2024 To 18/04/2024) |
1.99 | 2.00 | 1.85 | 1.86 | 1,792,442 | 3,457,566 |
| Previous 4 weeks (04/03/2024 To 29/03/2024) |
2.00 | 2.42 | 1.96 | 1.99 | 9,269,498 | 19,625,203 |
| Daily Historical Data | ||||||
| 03 May 2024 | 1.71 | 1.80 | 1.70 | 1.74 | 84,211 | 147,341 |
| 02 May 2024 | 1.71 | 1.77 | 1.71 | 1.72 | 95,550 | 163,697 |
| 30 Apr 2024 | 1.69 | 1.81 | 1.68 | 1.71 | 369,949 | 647,443 |
| 29 Apr 2024 | 1.76 | 1.77 | 1.24 | 1.69 | 560,314 | 920,004 |
| 26 Apr 2024 | 1.77 | 1.77 | 1.75 | 1.75 | 58,100 | 102,199 |
| 25 Apr 2024 | 1.79 | 1.79 | 1.76 | 1.76 | 135,100 | 240,397 |
| 24 Apr 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 114,300 | 205,267 |
| 23 Apr 2024 | 1.85 | 1.85 | 1.79 | 1.79 | 295,000 | 532,159 |
| 22 Apr 2024 | 1.80 | 1.85 | 1.80 | 1.83 | 282,102 | 516,324 |
| 19 Apr 2024 | 1.86 | 1.86 | 1.80 | 1.80 | 482,405 | 874,738 |
| 18 Apr 2024 | 1.86 | 1.91 | 1.86 | 1.86 | 7,400 | 13,771 |
| 17 Apr 2024 | 1.88 | 1.92 | 1.86 | 1.86 | 58,656 | 110,154 |
| 11 Apr 2024 | 1.88 | 1.91 | 1.87 | 1.88 | 105,100 | 197,598 |
| 10 Apr 2024 | 1.90 | 1.96 | 1.85 | 1.88 | 324,000 | 616,007 |
| 09 Apr 2024 | 1.91 | 1.92 | 1.87 | 1.90 | 110,620 | 209,787 |
| 05 Apr 2024 | 1.90 | 1.95 | 1.88 | 1.90 | 50,142 | 94,590 |
| 04 Apr 2024 | 1.92 | 1.98 | 1.89 | 1.89 | 127,564 | 243,152 |
| 03 Apr 2024 | 1.99 | 1.99 | 1.89 | 1.92 | 710,802 | 1,380,583 |
| 02 Apr 2024 | 1.99 | 2.00 | 1.98 | 1.99 | 188,508 | 373,665 |
| 01 Apr 2024 | 1.99 | 2.00 | 1.99 | 1.99 | 109,650 | 218,259 |
| 29 Mar 2024 | 1.98 | 2.02 | 1.98 | 1.99 | 343,300 | 686,452 |
| 28 Mar 2024 | 2.00 | 2.00 | 1.98 | 1.98 | 201,100 | 399,321 |
| 27 Mar 2024 | 1.98 | 2.02 | 1.97 | 1.98 | 321,700 | 639,280 |
| 26 Mar 2024 | 2.00 | 2.02 | 1.96 | 1.97 | 540,600 | 1,067,970 |
| 25 Mar 2024 | 2.10 | 2.10 | 1.98 | 2.04 | 531,455 | 1,067,878 |
| 22 Mar 2024 | 2.08 | 2.12 | 2.02 | 2.10 | 141,609 | 291,172 |
| 21 Mar 2024 | 2.12 | 2.12 | 2.06 | 2.12 | 377,250 | 788,728 |
| 20 Mar 2024 | 2.16 | 2.16 | 2.08 | 2.10 | 876,010 | 1,851,236 |
| 19 Mar 2024 | 2.12 | 2.42 | 2.12 | 2.18 | 3,970,726 | 8,883,330 |
| 18 Mar 2024 | 2.00 | 2.08 | 2.00 | 2.08 | 346,302 | 709,988 |
| 15 Mar 2024 | 2.02 | 2.02 | 2.00 | 2.00 | 135,800 | 272,622 |
| 14 Mar 2024 | 1.97 | 2.02 | 1.97 | 2.02 | 236,900 | 474,802 |
| 13 Mar 2024 | 2.02 | 2.02 | 1.98 | 1.98 | 115,336 | 228,651 |
| 12 Mar 2024 | 2.02 | 2.02 | 2.00 | 2.02 | 76,700 | 154,604 |
| 11 Mar 2024 | 2.04 | 2.04 | 2.00 | 2.00 | 22,010 | 44,016 |
| 08 Mar 2024 | 2.00 | 2.04 | 1.99 | 2.04 | 134,100 | 271,310 |
| 07 Mar 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 59,700 | 119,384 |
| 06 Mar 2024 | 2.00 | 2.02 | 1.99 | 2.00 | 216,800 | 435,330 |
| 05 Mar 2024 | 1.99 | 2.00 | 1.99 | 2.00 | 339,800 | 677,099 |
| 04 Mar 2024 | 2.00 | 2.00 | 1.99 | 1.99 | 282,300 | 562,030 |
| 01 Mar 2024 | 1.99 | 2.00 | 1.99 | 1.99 | 43,000 | 85,796 |
| 29 Feb 2024 | 2.02 | 2.02 | 1.99 | 1.99 | 84,300 | 168,551 |
| 28 Feb 2024 | 1.99 | 2.02 | 1.98 | 2.00 | 280,900 | 562,191 |
| 27 Feb 2024 | 1.97 | 2.00 | 1.96 | 1.99 | 197,500 | 392,546 |
| 23 Feb 2024 | 1.94 | 2.02 | 1.94 | 1.99 | 145,731 | 290,240 |
| 22 Feb 2024 | 1.96 | 1.98 | 1.95 | 1.96 | 136,800 | 268,260 |
| 21 Feb 2024 | 2.06 | 2.06 | 1.95 | 1.97 | 388,711 | 775,978 |
| 20 Feb 2024 | 2.04 | 2.08 | 2.02 | 2.08 | 124,100 | 253,600 |
| 19 Feb 2024 | 2.04 | 2.10 | 2.04 | 2.08 | 160,300 | 330,270 |
| 16 Feb 2024 | 2.12 | 2.14 | 2.06 | 2.08 | 159,106 | 335,116 |
| 15 Feb 2024 | 2.10 | 2.12 | 2.10 | 2.12 | 67,800 | 142,996 |
| 14 Feb 2024 | 2.10 | 2.12 | 2.10 | 2.12 | 52,810 | 111,208 |
| 13 Feb 2024 | 2.12 | 2.14 | 2.10 | 2.12 | 262,250 | 557,102 |
| 12 Feb 2024 | 2.08 | 2.14 | 2.08 | 2.10 | 472,329 | 997,664 |
| 09 Feb 2024 | 2.00 | 2.06 | 2.00 | 2.06 | 1,055,010 | 2,130,758 |
| 08 Feb 2024 | 2.02 | 2.04 | 2.00 | 2.02 | 109,000 | 218,556 |
| 07 Feb 2024 | 2.06 | 2.06 | 2.00 | 2.02 | 184,100 | 372,112 |
| 06 Feb 2024 | 1.99 | 2.06 | 1.99 | 2.00 | 154,399 | 308,939 |
| 05 Feb 2024 | 2.00 | 2.00 | 1.98 | 1.98 | 22,000 | 43,579 |
| 02 Feb 2024 | 2.00 | 2.00 | 1.96 | 2.00 | 65,700 | 129,766 |
Remark : Volume from SET main board.
