| Date | Open (Baht) | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 Mar 2024 To 09 Apr 2024) |
15.60 | 16.10 | 14.90 | 16.00 | 28,283,072 | 436,277,520 |
| Previous 4 weeks (27 Feb 2024 To 25 Mar 2024) |
15.20 | 16.70 | 14.80 | 15.70 | 65,426,603 | 1,052,109,990 |
| Daily Historical Data | ||||||
| 26 Apr 2024 | 15.50 | 15.50 | 14.50 | 14.80 | 13,711,962 | 203,494,130 |
| 25 Apr 2024 | 16.00 | 16.00 | 15.30 | 15.40 | 5,930,181 | 91,936,920 |
| 24 Apr 2024 | 15.90 | 16.00 | 15.70 | 16.00 | 1,646,315 | 26,148,340 |
| 23 Apr 2024 | 15.50 | 15.90 | 15.30 | 15.70 | 2,422,518 | 38,151,070 |
| 22 Apr 2024 | 15.20 | 15.50 | 15.10 | 15.40 | 1,215,130 | 18,680,110 |
| 19 Apr 2024 | 15.00 | 15.10 | 14.70 | 15.10 | 4,094,648 | 61,051,640 |
| 18 Apr 2024 | 15.30 | 15.50 | 15.10 | 15.30 | 1,006,301 | 15,374,400 |
| 17 Apr 2024 | 15.30 | 15.50 | 15.20 | 15.30 | 1,327,619 | 20,321,710 |
| 11 Apr 2024 | 15.70 | 15.80 | 15.60 | 15.60 | 487,501 | 7,638,560 |
| 10 Apr 2024 | 16.00 | 16.10 | 15.70 | 15.80 | 2,475,858 | 39,402,750 |
| 09 Apr 2024 | 15.50 | 16.10 | 15.30 | 16.00 | 3,471,188 | 54,640,740 |
| 05 Apr 2024 | 15.10 | 15.70 | 15.00 | 15.50 | 4,014,169 | 61,661,790 |
| 04 Apr 2024 | 15.20 | 15.20 | 15.00 | 15.10 | 1,722,222 | 26,008,090 |
| 03 Apr 2024 | 15.30 | 15.50 | 15.00 | 15.10 | 2,118,454 | 32,257,810 |
| 02 Apr 2024 | 15.70 | 15.70 | 15.20 | 15.30 | 2,985,181 | 45,798,760 |
| 01 Apr 2024 | 15.70 | 15.80 | 15.60 | 15.70 | 2,199,725 | 34,559,330 |
| 29 Mar 2024 | 15.50 | 15.70 | 14.90 | 15.60 | 6,575,227 | 100,344,720 |
| 28 Mar 2024 | 15.50 | 15.70 | 15.40 | 15.50 | 3,144,745 | 48,927,340 |
| 27 Mar 2024 | 15.70 | 15.70 | 15.50 | 15.60 | 755,531 | 11,782,620 |
| 26 Mar 2024 | 15.60 | 15.80 | 15.40 | 15.70 | 1,296,630 | 20,296,320 |
| 25 Mar 2024 | 15.90 | 16.00 | 15.50 | 15.70 | 2,495,567 | 39,129,690 |
| 22 Mar 2024 | 16.60 | 16.60 | 15.90 | 15.90 | 3,478,325 | 55,873,630 |
| 21 Mar 2024 | 16.60 | 16.60 | 16.20 | 16.60 | 2,939,074 | 48,166,090 |
| 20 Mar 2024 | 16.50 | 16.50 | 16.20 | 16.50 | 2,233,500 | 36,662,430 |
| 19 Mar 2024 | 15.90 | 16.50 | 15.90 | 16.40 | 3,648,775 | 59,496,110 |
| 18 Mar 2024 | 16.10 | 16.10 | 15.80 | 15.90 | 1,417,620 | 22,549,610 |
| 15 Mar 2024 | 15.80 | 16.20 | 15.70 | 16.00 | 2,588,392 | 41,246,110 |
| 14 Mar 2024 | 16.20 | 16.30 | 15.90 | 15.90 | 2,494,031 | 39,992,930 |
| 13 Mar 2024 | 16.30 | 16.40 | 16.00 | 16.10 | 1,875,148 | 30,340,780 |
| 12 Mar 2024 | 16.10 | 16.40 | 16.00 | 16.20 | 2,461,331 | 39,904,950 |
| 11 Mar 2024 | 16.30 | 16.40 | 16.00 | 16.10 | 2,324,360 | 37,550,120 |
| 08 Mar 2024 | 16.50 | 16.70 | 16.40 | 16.40 | 3,449,206 | 57,081,030 |
| 07 Mar 2024 | 16.30 | 16.70 | 16.20 | 16.50 | 3,870,811 | 63,545,220 |
| 06 Mar 2024 | 16.40 | 16.40 | 16.00 | 16.20 | 3,119,716 | 50,451,270 |
| 05 Mar 2024 | 16.10 | 16.70 | 16.10 | 16.40 | 6,011,821 | 98,818,440 |
| 04 Mar 2024 | 16.20 | 16.20 | 15.80 | 16.00 | 4,279,057 | 68,712,520 |
| 01 Mar 2024 | 15.30 | 16.30 | 15.30 | 16.10 | 11,386,143 | 181,610,820 |
| 29 Feb 2024 | 15.10 | 15.10 | 14.80 | 15.10 | 1,651,660 | 24,787,280 |
| 28 Feb 2024 | 15.40 | 15.50 | 14.90 | 15.10 | 2,281,028 | 34,454,600 |
| 27 Feb 2024 | 15.20 | 15.50 | 15.00 | 15.30 | 1,421,038 | 21,736,360 |
| 23 Feb 2024 | 15.30 | 15.50 | 15.10 | 15.20 | 1,119,697 | 17,110,020 |
| 22 Feb 2024 | 15.40 | 15.70 | 15.20 | 15.40 | 1,702,731 | 26,226,160 |
| 21 Feb 2024 | 15.30 | 15.60 | 15.10 | 15.30 | 3,203,928 | 49,138,560 |
| 20 Feb 2024 | 15.80 | 15.80 | 15.40 | 15.40 | 2,733,985 | 42,519,730 |
| 19 Feb 2024 | 16.00 | 16.00 | 15.60 | 15.80 | 1,536,839 | 24,227,720 |
| 16 Feb 2024 | 15.80 | 16.00 | 15.60 | 15.90 | 3,170,755 | 50,118,100 |
| 15 Feb 2024 | 15.50 | 16.00 | 15.20 | 16.00 | 3,950,990 | 62,169,120 |
| 14 Feb 2024 | 15.50 | 16.20 | 15.50 | 15.50 | 7,830,755 | 122,927,560 |
| 13 Feb 2024 | 15.20 | 15.40 | 15.00 | 15.30 | 4,866,793 | 74,069,210 |
| 12 Feb 2024 | 14.70 | 15.00 | 14.20 | 15.00 | 29,605,574 | 200,939,220 |
| 09 Feb 2024 | 15.10 | 15.20 | 14.90 | 14.90 | 1,061,422 | 15,925,880 |
| 08 Feb 2024 | 15.00 | 15.10 | 14.70 | 15.00 | 5,309,055 | 79,294,580 |
| 07 Feb 2024 | 15.30 | 15.30 | 14.60 | 15.10 | 6,519,397 | 97,056,470 |
| 06 Feb 2024 | 14.90 | 15.40 | 14.60 | 15.30 | 8,687,419 | 131,047,960 |
| 05 Feb 2024 | 14.70 | 14.90 | 14.40 | 14.90 | 6,649,437 | 98,222,120 |
| 02 Feb 2024 | 14.10 | 14.60 | 14.00 | 14.60 | 4,674,618 | 67,285,240 |
| 01 Feb 2024 | 13.70 | 14.10 | 13.60 | 14.00 | 1,077,216 | 14,980,700 |
| 31 Jan 2024 | 14.20 | 14.20 | 13.70 | 13.80 | 978,272 | 13,572,030 |
| 30 Jan 2024 | 13.70 | 14.20 | 13.70 | 14.20 | 2,982,695 | 41,835,000 |
| 29 Jan 2024 | 13.10 | 13.90 | 13.10 | 13.80 | 2,495,795 | 34,077,230 |
Remark : Volume from SET main board.
