Filter Dates
From 04 Jan 2024 To 28 Mar 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(01 Mar 2024 To 14 Mar 2024) |
1.91 | 1.94 | 1.89 | 1.92 | 2,721,281 | 5,192,849 |
Previous 4 weeks
(01 Feb 2024 To 29 Feb 2024) |
1.95 | 1.99 | 1.88 | 1.92 | 6,539,435 | 12,592,674 |
Daily Historical Data | ||||||
28 Mar 2024 | 1.93 | 1.94 | 1.89 | 1.94 | 777,905 | 1,487,894 |
27 Mar 2024 | 1.93 | 1.94 | 1.91 | 1.94 | 341,482 | 656,362 |
26 Mar 2024 | 1.95 | 1.95 | 1.92 | 1.94 | 527,808 | 1,018,339 |
25 Mar 2024 | 1.98 | 2.00 | 1.90 | 1.96 | 585,112 | 1,138,586 |
22 Mar 2024 | 2.00 | 2.00 | 1.98 | 1.98 | 55,702 | 110,683 |
21 Mar 2024 | 1.96 | 2.00 | 1.95 | 1.99 | 498,602 | 986,952 |
20 Mar 2024 | 2.04 | 2.06 | 1.95 | 1.96 | 1,575,511 | 3,137,287 |
19 Mar 2024 | 1.95 | 2.06 | 1.95 | 2.04 | 3,531,800 | 7,109,389 |
18 Mar 2024 | 1.91 | 1.97 | 1.90 | 1.97 | 2,093,162 | 4,067,152 |
15 Mar 2024 | 1.92 | 1.92 | 1.90 | 1.91 | 209,200 | 400,380 |
14 Mar 2024 | 1.92 | 1.92 | 1.90 | 1.92 | 275,216 | 525,499 |
13 Mar 2024 | 1.91 | 1.93 | 1.90 | 1.92 | 240,601 | 459,468 |
12 Mar 2024 | 1.90 | 1.93 | 1.90 | 1.92 | 329,000 | 628,074 |
11 Mar 2024 | 1.92 | 1.93 | 1.89 | 1.90 | 263,800 | 501,401 |
08 Mar 2024 | 1.90 | 1.94 | 1.90 | 1.92 | 627,589 | 1,204,780 |
07 Mar 2024 | 1.90 | 1.91 | 1.89 | 1.90 | 311,860 | 589,888 |
06 Mar 2024 | 1.90 | 1.92 | 1.90 | 1.91 | 231,201 | 439,621 |
05 Mar 2024 | 1.91 | 1.92 | 1.90 | 1.91 | 184,300 | 351,006 |
04 Mar 2024 | 1.91 | 1.93 | 1.90 | 1.92 | 138,909 | 266,165 |
01 Mar 2024 | 1.91 | 1.92 | 1.90 | 1.92 | 118,805 | 226,947 |
29 Feb 2024 | 1.94 | 1.94 | 1.88 | 1.92 | 732,499 | 1,391,785 |
28 Feb 2024 | 1.93 | 1.94 | 1.90 | 1.93 | 463,116 | 888,165 |
27 Feb 2024 | 1.94 | 1.94 | 1.89 | 1.93 | 506,500 | 967,284 |
23 Feb 2024 | 1.94 | 1.95 | 1.91 | 1.94 | 216,702 | 417,786 |
22 Feb 2024 | 1.92 | 1.94 | 1.91 | 1.94 | 261,414 | 501,868 |
21 Feb 2024 | 1.92 | 1.95 | 1.90 | 1.95 | 303,402 | 582,447 |
20 Feb 2024 | 1.93 | 1.94 | 1.89 | 1.94 | 439,418 | 837,897 |
19 Feb 2024 | 1.92 | 1.95 | 1.91 | 1.95 | 354,811 | 685,671 |
16 Feb 2024 | 1.94 | 1.94 | 1.90 | 1.92 | 692,772 | 1,323,806 |
15 Feb 2024 | 1.94 | 1.96 | 1.92 | 1.94 | 665,521 | 1,286,250 |
14 Feb 2024 | 1.97 | 1.97 | 1.93 | 1.96 | 176,346 | 341,542 |
13 Feb 2024 | 1.97 | 1.97 | 1.95 | 1.96 | 44,012 | 86,130 |
12 Feb 2024 | 1.98 | 1.99 | 1.94 | 1.97 | 315,911 | 614,240 |
09 Feb 2024 | 1.96 | 1.98 | 1.96 | 1.97 | 222,430 | 437,794 |
08 Feb 2024 | 1.96 | 1.98 | 1.96 | 1.98 | 129,200 | 253,759 |
07 Feb 2024 | 1.95 | 1.98 | 1.95 | 1.97 | 150,100 | 294,694 |
06 Feb 2024 | 1.96 | 1.98 | 1.95 | 1.97 | 380,502 | 742,791 |
05 Feb 2024 | 1.96 | 1.98 | 1.94 | 1.97 | 86,612 | 169,026 |
02 Feb 2024 | 1.96 | 1.96 | 1.93 | 1.95 | 343,010 | 663,537 |
01 Feb 2024 | 1.95 | 1.96 | 1.92 | 1.96 | 55,157 | 106,202 |
31 Jan 2024 | 1.96 | 1.96 | 1.92 | 1.96 | 218,403 | 421,205 |
30 Jan 2024 | 1.96 | 1.97 | 1.93 | 1.96 | 111,407 | 216,563 |
29 Jan 2024 | 1.95 | 1.98 | 1.91 | 1.98 | 465,800 | 894,025 |
26 Jan 2024 | 1.99 | 1.99 | 1.97 | 1.99 | 11,210 | 22,193 |
25 Jan 2024 | 1.97 | 2.00 | 1.94 | 1.99 | 151,099 | 293,824 |
24 Jan 2024 | 1.95 | 2.00 | 1.95 | 2.00 | 22,501 | 44,305 |
23 Jan 2024 | 1.95 | 2.04 | 1.94 | 1.95 | 113,778 | 221,497 |
22 Jan 2024 | 1.94 | 1.96 | 1.93 | 1.95 | 203,700 | 394,803 |
19 Jan 2024 | 1.97 | 1.97 | 1.94 | 1.94 | 85,001 | 165,831 |
18 Jan 2024 | 2.00 | 2.00 | 1.93 | 1.97 | 232,400 | 453,296 |
17 Jan 2024 | 1.98 | 1.98 | 1.95 | 1.97 | 208,614 | 409,109 |
16 Jan 2024 | 1.99 | 2.00 | 1.98 | 1.98 | 72,605 | 143,977 |
15 Jan 2024 | 2.00 | 2.02 | 1.98 | 2.00 | 135,544 | 270,413 |
12 Jan 2024 | 1.97 | 2.00 | 1.97 | 2.00 | 99,100 | 196,373 |
11 Jan 2024 | 2.02 | 2.02 | 1.97 | 2.00 | 208,297 | 413,370 |
10 Jan 2024 | 1.97 | 2.02 | 1.96 | 2.02 | 222,950 | 444,105 |
09 Jan 2024 | 1.99 | 1.99 | 1.96 | 1.98 | 181,810 | 358,543 |
08 Jan 2024 | 1.99 | 1.99 | 1.97 | 1.97 | 212,722 | 420,906 |
05 Jan 2024 | 1.97 | 1.99 | 1.97 | 1.99 | 132,654 | 261,713 |
04 Jan 2024 | 1.96 | 1.97 | 1.95 | 1.97 | 138,500 | 271,723 |
Remark : Volume from SET main board.