TH
Select Period :
From 05 Jan 2024 To 29 Mar 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(04 Mar 2024 To 15 Mar 2024)
4.02 4.04 3.88 4.02 86,801 346,042
Previous 4 weeks
(02 Feb 2024 To 01 Mar 2024)
4.02 4.10 3.86 3.98 923,654 3,725,388
Daily Historical Data
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
26 Jan 2024 4.00 4.02 3.98 3.98 819 3,208
25 Jan 2024 4.00 4.06 4.00 4.06 501 2,018
24 Jan 2024 3.92 4.10 3.92 4.06 109,900 442,566
23 Jan 2024 4.04 4.06 3.98 3.98 46,600 186,168
22 Jan 2024 3.98 4.04 3.90 3.96 11,803 46,838
19 Jan 2024 4.08 4.08 3.96 4.04 12,100 49,214
18 Jan 2024 4.04 4.10 4.00 4.10 274,500 1,116,152
17 Jan 2024 3.90 4.04 3.88 4.04 1,438 5,498
16 Jan 2024 3.92 4.04 3.88 4.00 47,700 189,928
15 Jan 2024 3.94 4.04 3.90 4.04 1,800 7,134
12 Jan 2024 4.02 4.04 3.88 4.04 2,400 9,518
11 Jan 2024 4.00 4.00 3.92 3.92 2,000 7,878
10 Jan 2024 - - - - 0 0
09 Jan 2024 3.96 4.06 3.96 4.06 27,700 112,144
08 Jan 2024 4.06 4.08 3.84 4.04 42,200 169,284
05 Jan 2024 4.00 4.04 4.00 4.04 400 1,608

Remark : Volume from SET main board.