Select Period :
From 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(26 Mar 2024 To 09 Apr 2024) |
4.00 | 4.02 | 3.86 | 3.92 | 438,001 | 1,739,928 |
|
Previous 4 weeks
(27 Feb 2024 To 25 Mar 2024) |
4.08 | 4.08 | 3.86 | 3.98 | 198,601 | 787,860 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 3.90 | 3.92 | 3.82 | 3.90 | 17,400 | 67,904 |
| 25 Apr 2024 | 3.90 | 3.92 | 3.88 | 3.92 | 1,800 | 7,012 |
| 24 Apr 2024 | 3.90 | 3.96 | 3.90 | 3.96 | 800 | 3,136 |
| 23 Apr 2024 | 3.84 | 3.98 | 3.82 | 3.98 | 15,002 | 58,174 |
| 22 Apr 2024 | 3.90 | 3.90 | 3.84 | 3.90 | 1,600 | 6,204 |
| 19 Apr 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 2,002 | 7,746 |
| 18 Apr 2024 | 3.86 | 3.92 | 3.84 | 3.92 | 6,900 | 26,678 |
| 17 Apr 2024 | 3.90 | 3.90 | 3.86 | 3.90 | 2,300 | 8,928 |
| 11 Apr 2024 | 3.90 | 3.92 | 3.88 | 3.88 | 21,800 | 84,686 |
| 10 Apr 2024 | 3.92 | 3.92 | 3.90 | 3.92 | 1,000 | 3,914 |
| 09 Apr 2024 | 3.92 | 3.96 | 3.86 | 3.92 | 54,901 | 213,262 |
| 05 Apr 2024 | 3.96 | 3.96 | 3.94 | 3.94 | 1,700 | 6,712 |
| 04 Apr 2024 | 3.96 | 3.96 | 3.88 | 3.96 | 10,000 | 39,076 |
| 03 Apr 2024 | 3.94 | 3.96 | 3.92 | 3.96 | 22,300 | 87,944 |
| 02 Apr 2024 | 4.00 | 4.00 | 3.94 | 3.98 | 6,700 | 26,496 |
| 01 Apr 2024 | 4.00 | 4.02 | 3.96 | 3.98 | 23,300 | 92,780 |
| 29 Mar 2024 | 3.98 | 4.00 | 3.92 | 4.00 | 9,300 | 36,954 |
| 28 Mar 2024 | 3.98 | 4.02 | 3.98 | 4.00 | 132,000 | 525,986 |
| 27 Mar 2024 | 3.98 | 4.02 | 3.98 | 4.00 | 174,800 | 698,718 |
| 26 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 3,000 | 12,000 |
| 25 Mar 2024 | 3.98 | 4.00 | 3.98 | 3.98 | 4,400 | 17,592 |
| 22 Mar 2024 | 3.98 | 3.98 | 3.92 | 3.96 | 4,200 | 16,622 |
| 21 Mar 2024 | 4.00 | 4.02 | 4.00 | 4.00 | 3,600 | 14,414 |
| 20 Mar 2024 | - | - | - | - | 0 | 0 |
| 19 Mar 2024 | - | - | - | - | 0 | 0 |
| 18 Mar 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 600 | 2,400 |
| 15 Mar 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 100 | 402 |
| 14 Mar 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 26,100 | 104,412 |
| 13 Mar 2024 | 4.00 | 4.02 | 3.98 | 4.02 | 1,200 | 4,802 |
| 12 Mar 2024 | - | - | - | - | 0 | 0 |
| 11 Mar 2024 | - | - | - | - | 0 | 0 |
| 08 Mar 2024 | 3.96 | 4.00 | 3.90 | 4.00 | 3,600 | 14,174 |
| 07 Mar 2024 | 3.92 | 4.00 | 3.92 | 4.00 | 300 | 1,192 |
| 06 Mar 2024 | 3.90 | 4.04 | 3.90 | 4.04 | 36,000 | 144,766 |
| 05 Mar 2024 | 3.90 | 4.00 | 3.88 | 4.00 | 16,500 | 64,276 |
| 04 Mar 2024 | 4.02 | 4.02 | 3.98 | 4.00 | 3,001 | 12,018 |
| 01 Mar 2024 | 3.86 | 3.98 | 3.86 | 3.98 | 29,000 | 113,964 |
| 29 Feb 2024 | 4.04 | 4.04 | 3.86 | 3.86 | 24,500 | 94,642 |
| 28 Feb 2024 | 4.02 | 4.04 | 3.92 | 4.00 | 20,300 | 81,192 |
| 27 Feb 2024 | 4.08 | 4.08 | 3.98 | 4.06 | 25,200 | 100,992 |
| 23 Feb 2024 | 4.08 | 4.08 | 3.94 | 4.06 | 20,900 | 84,370 |
| 22 Feb 2024 | 4.00 | 4.10 | 3.98 | 4.10 | 577,900 | 2,355,416 |
| 21 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 8,802 | 35,200 |
| 20 Feb 2024 | - | - | - | - | 0 | 0 |
| 19 Feb 2024 | - | - | - | - | 0 | 0 |
| 16 Feb 2024 | 3.90 | 4.00 | 3.90 | 4.00 | 4,100 | 16,082 |
| 15 Feb 2024 | - | - | - | - | 0 | 0 |
| 14 Feb 2024 | - | - | - | - | 0 | 0 |
| 13 Feb 2024 | - | - | - | - | 0 | 0 |
| 12 Feb 2024 | 4.00 | 4.00 | 3.96 | 4.00 | 1,600 | 6,388 |
| 09 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 2,100 | 8,400 |
| 08 Feb 2024 | 4.00 | 4.00 | 3.92 | 4.00 | 6,550 | 25,930 |
| 07 Feb 2024 | 4.00 | 4.02 | 4.00 | 4.00 | 10,100 | 40,500 |
| 06 Feb 2024 | 3.92 | 4.02 | 3.90 | 4.00 | 33,502 | 132,248 |
| 05 Feb 2024 | 3.96 | 4.00 | 3.96 | 3.98 | 20,500 | 81,494 |
| 02 Feb 2024 | 4.02 | 4.04 | 3.86 | 3.94 | 138,600 | 548,570 |
| 01 Feb 2024 | 3.94 | 4.04 | 3.84 | 3.94 | 34,100 | 133,766 |
| 31 Jan 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 15,900 | 64,864 |
| 30 Jan 2024 | 3.96 | 4.10 | 3.90 | 4.10 | 58,448 | 233,286 |
| 29 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 119 | 398 |
Remark : Volume from SET main board.