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.