Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
12.30 | 12.60 | 11.60 | 11.60 | 13,522,126 | 164,953,990 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
12.10 | 12.40 | 12.00 | 12.30 | 7,341,973 | 89,490,270 |
Daily Historical Data | ||||||
18/03/2024 | 11.80 | 11.90 | 11.60 | 11.90 | 457,982 | 5,410,470 |
15/03/2024 | 11.70 | 11.70 | 11.60 | 11.70 | 242,608 | 2,831,160 |
14/03/2024 | 11.60 | 11.70 | 11.60 | 11.60 | 419,676 | 4,868,370 |
13/03/2024 | 11.60 | 11.60 | 11.50 | 11.60 | 343,191 | 3,962,400 |
12/03/2024 | 11.60 | 11.60 | 11.50 | 11.50 | 222,825 | 2,568,780 |
11/03/2024 | 11.60 | 11.60 | 11.50 | 11.60 | 210,298 | 2,430,780 |
08/03/2024 | 11.60 | 11.60 | 11.50 | 11.50 | 351,507 | 4,052,550 |
07/03/2024 | 11.70 | 11.70 | 11.50 | 11.50 | 289,909 | 3,353,480 |
06/03/2024 | 11.50 | 11.70 | 11.50 | 11.50 | 627,024 | 7,260,520 |
05/03/2024 | 11.60 | 11.60 | 11.50 | 11.50 | 437,358 | 5,061,330 |
04/03/2024 | 11.80 | 11.80 | 11.60 | 11.60 | 854,840 | 9,996,640 |
01/03/2024 | 11.70 | 11.80 | 11.60 | 11.80 | 2,468,080 | 28,921,030 |
29/02/2024 | 12.40 | 12.50 | 12.30 | 12.30 | 2,390,790 | 29,581,380 |
28/02/2024 | 12.50 | 12.50 | 12.40 | 12.40 | 1,310,258 | 16,246,510 |
27/02/2024 | 12.50 | 12.60 | 12.40 | 12.40 | 865,207 | 10,795,850 |
23/02/2024 | 12.40 | 12.50 | 12.40 | 12.50 | 468,316 | 5,834,350 |
22/02/2024 | 12.30 | 12.50 | 12.30 | 12.40 | 755,832 | 9,360,650 |
21/02/2024 | 12.30 | 12.40 | 12.20 | 12.40 | 602,507 | 7,410,880 |
20/02/2024 | 12.30 | 12.40 | 12.20 | 12.20 | 1,200,637 | 14,750,720 |
19/02/2024 | 12.30 | 12.50 | 12.20 | 12.30 | 2,605,659 | 32,055,980 |
16/02/2024 | 12.30 | 12.30 | 12.20 | 12.30 | 697,070 | 8,518,700 |
15/02/2024 | 12.20 | 12.30 | 12.20 | 12.20 | 181,114 | 2,217,970 |
14/02/2024 | 12.20 | 12.30 | 12.10 | 12.30 | 522,277 | 6,369,400 |
13/02/2024 | 12.30 | 12.30 | 12.20 | 12.20 | 539,059 | 6,589,570 |
12/02/2024 | 12.30 | 12.40 | 12.20 | 12.20 | 215,646 | 2,646,440 |
09/02/2024 | 12.30 | 12.40 | 12.20 | 12.30 | 125,112 | 1,535,950 |
08/02/2024 | 12.30 | 12.40 | 12.20 | 12.40 | 490,831 | 6,054,740 |
07/02/2024 | 12.20 | 12.40 | 12.20 | 12.40 | 325,640 | 3,995,840 |
06/02/2024 | 12.30 | 12.30 | 12.10 | 12.20 | 544,477 | 6,646,390 |
05/02/2024 | 12.20 | 12.30 | 12.10 | 12.20 | 344,893 | 4,200,110 |
02/02/2024 | 12.20 | 12.20 | 12.10 | 12.20 | 151,002 | 1,831,650 |
01/02/2024 | 12.10 | 12.20 | 12.10 | 12.10 | 285,482 | 3,458,630 |