| Date | Open | High | Low | Close | Volume (shares) | Value (baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 03 April 2024 To 22 April 2024 ) |
10.70 | 11.00 | 10.60 | 10.70 | 26,077,251 | 280,747,770 |
|
Previous 4 weeks
( 06 March 2024 To 02 April 2024 ) |
10.70 | 11.80 | 10.50 | 10.80 | 54,491,381 | 599,951,290 |
| Daily Historical Data | ||||||
| 08 May 2024 | 10.80 | 10.80 | 10.40 | 10.40 | 4,621,310 | 48,499,640 |
| 07 May 2024 | 10.40 | 10.80 | 10.30 | 10.80 | 7,732,663 | 81,803,120 |
| 03 May 2024 | 10.40 | 10.50 | 10.30 | 10.30 | 2,178,790 | 22,605,800 |
| 02 May 2024 | 10.40 | 10.50 | 10.40 | 10.40 | 2,408,948 | 25,103,480 |
| 30 April 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 4,115,020 | 43,153,570 |
| 29 April 2024 | 10.70 | 10.90 | 10.70 | 10.80 | 10,018,047 | 107,608,490 |
| 26 April 2024 | 10.80 | 10.90 | 10.70 | 10.90 | 4,427,513 | 47,695,350 |
| 25 April 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 5,056,417 | 54,185,440 |
| 24 April 2024 | 10.70 | 10.90 | 10.60 | 10.70 | 7,488,677 | 80,308,700 |
| 23 April 2024 | 10.70 | 10.70 | 10.50 | 10.70 | 11,105,652 | 117,888,410 |
| 22 April 2024 | 10.70 | 10.80 | 10.60 | 10.70 | 4,328,211 | 46,281,670 |
| 19 April 2024 | 10.80 | 10.80 | 10.60 | 10.70 | 4,057,131 | 43,343,290 |
| 18 April 2024 | 10.80 | 10.90 | 10.60 | 10.80 | 3,962,237 | 42,625,980 |
| 17 April 2024 | 10.90 | 10.90 | 10.70 | 10.80 | 2,516,854 | 27,097,230 |
| 11 April 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 1,383,882 | 15,075,800 |
| 10 April 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 728,306 | 7,925,900 |
| 09 April 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 1,349,651 | 14,645,240 |
| 05 April 2024 | 10.80 | 10.90 | 10.70 | 10.80 | 3,042,500 | 32,775,120 |
| 04 April 2024 | 10.90 | 11.00 | 10.70 | 10.80 | 2,987,626 | 32,410,630 |
| 03 April 2024 | 10.70 | 10.90 | 10.60 | 10.90 | 1,720,853 | 18,566,910 |
| 02 April 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 1,785,738 | 19,167,520 |
| 01 April 2024 | 10.80 | 10.80 | 10.60 | 10.80 | 4,212,242 | 45,188,030 |
| 29 March 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 2,874,178 | 30,807,300 |
| 28 March 2024 | 10.60 | 10.70 | 10.50 | 10.60 | 2,315,632 | 24,528,200 |
| 27 March 2024 | 10.70 | 10.80 | 10.60 | 10.70 | 1,609,111 | 17,133,010 |
| 26 March 2024 | 10.90 | 11.00 | 10.50 | 10.70 | 3,824,592 | 41,000,890 |
| 25 March 2024 | 10.90 | 11.00 | 10.80 | 10.80 | 1,756,617 | 16,040,910 |
| 22 March 2024 | 10.90 | 11.10 | 10.80 | 10.80 | 1,602,114 | 17,454,340 |
| 21 March 2024 | 11.10 | 11.10 | 10.70 | 10.90 | 3,149,095 | 34,301,450 |
| 20 March 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 768,661 | 8,495,930 |
| 19 March 2024 | 11.10 | 11.30 | 11.00 | 11.30 | 1,522,200 | 16,988,690 |
| 18 March 2024 | 11.60 | 11.60 | 11.10 | 11.20 | 3,752,069 | 42,094,550 |
| 15 March 2024 | 11.20 | 11.80 | 11.10 | 11.80 | 12,864,766 | 149,858,110 |
| 14 March 2024 | 11.10 | 11.20 | 10.90 | 11.10 | 3,351,901 | 37,104,980 |
| 13 March 2024 | 11.20 | 11.20 | 11.00 | 11.20 | 1,187,111 | 13,227,390 |
| 12 March 2024 | 11.20 | 11.20 | 11.00 | 11.10 | 939,503 | 10,467,430 |
| 11 March 2024 | 10.90 | 11.30 | 10.90 | 11.20 | 2,683,421 | 29,737,910 |
| 08 March 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 1,192,600 | 12,932,270 |
| 07 March 2024 | 10.80 | 10.90 | 10.80 | 10.80 | 1,300,521 | 14,106,180 |
| 06 March 2024 | 10.70 | 10.80 | 10.70 | 10.80 | 1,799,309 | 19,316,200 |
| 05 March 2024 | 10.80 | 10.90 | 10.60 | 10.70 | 1,593,197 | 17,199,610 |
| 04 March 2024 | 10.60 | 10.80 | 10.50 | 10.70 | 1,838,348 | 19,558,490 |
| 01 March 2024 | 10.50 | 10.70 | 10.30 | 10.60 | 3,888,955 | 40,538,470 |
| 29 February 2024 | 10.80 | 10.80 | 10.30 | 10.50 | 2,770,834 | 29,175,170 |
| 28 February 2024 | 10.80 | 10.90 | 10.60 | 10.90 | 2,041,924 | 21,927,120 |
| 27 February 2024 | 11.10 | 11.20 | 11.00 | 11.00 | 1,936,863 | 21,440,650 |
| 23 February 2024 | 11.10 | 11.10 | 11.00 | 11.10 | 727,760 | 8,035,110 |
| 22 February 2024 | 11.10 | 11.20 | 11.00 | 11.00 | 1,806,678 | 19,953,070 |
| 21 February 2024 | 10.90 | 11.10 | 10.80 | 11.10 | 2,807,886 | 30,779,740 |
| 20 February 2024 | 11.40 | 11.40 | 10.90 | 11.00 | 3,672,075 | 40,915,590 |
| 19 February 2024 | 11.30 | 11.40 | 11.30 | 11.30 | 2,429,430 | 27,518,540 |
| 16 February 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 1,317,402 | 14,869,720 |
| 15 February 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 286,401 | 3,210,640 |
| 14 February 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 452,371 | 5,090,270 |
| 13 February 2024 | 11.40 | 11.60 | 11.30 | 11.30 | 2,319,850 | 26,472,610 |
| 12 February 2024 | 11.30 | 11.60 | 11.30 | 11.40 | 1,329,962 | 15,228,360 |
| 09 February 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 1,087,861 | 12,415,960 |
| 08 February 2024 | 11.40 | 11.60 | 11.30 | 11.40 | 1,903,745 | 21,773,420 |
| 07 February 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 1,525,300 | 17,237,470 |
| 06 February 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 785,964 | 8,885,440 |
