Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (29/02/2024 ถึง 13/03/2024) |
16.00 | 16.00 | 15.00 | 15.10 | 767,540 | 12,061,100 |
Previous 4 weeks (31/01/2024 ถึง 28/02/2024) |
15.70 | 16.20 | 15.60 | 16.10 | 669,494 | 10,566,690 |
Daily Historical Data | ||||||
27/03/2024 | 14.80 | 14.90 | 14.70 | 14.80 | 9,501 | 140,150 |
26/03/2024 | 14.80 | 14.90 | 14.80 | 14.90 | 6,105 | 90,310 |
25/03/2024 | 15.00 | 15.00 | 14.70 | 14.80 | 37,301 | 549,490 |
22/03/2024 | 15.00 | 15.00 | 14.80 | 15.00 | 17,400 | 259,660 |
21/03/2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14,601 | 217,570 |
20/03/2024 | 14.90 | 15.00 | 14.80 | 15.00 | 31,410 | 465,290 |
19/03/2024 | 15.00 | 15.10 | 14.90 | 15.00 | 19,501 | 290,500 |
18/03/2024 | 15.00 | 15.10 | 15.00 | 15.10 | 84,400 | 1,266,540 |
15/03/2024 | 15.10 | 15.10 | 15.00 | 15.10 | 19,400 | 292,760 |
14/03/2024 | 15.10 | 15.10 | 15.00 | 15.10 | 18,300 | 275,190 |
13/03/2024 | 15.10 | 15.10 | 15.10 | 15.10 | 25,800 | 389,580 |
12/03/2024 | 15.20 | 15.20 | 15.10 | 15.20 | 37,400 | 567,080 |
11/03/2024 | 15.00 | 15.20 | 15.00 | 15.20 | 72,201 | 1,092,120 |
08/03/2024 | 15.80 | 15.90 | 15.80 | 15.90 | 168,601 | 2,680,110 |
07/03/2024 | 15.80 | 15.80 | 15.70 | 15.80 | 135,521 | 2,140,740 |
06/03/2024 | 15.80 | 15.90 | 15.70 | 15.80 | 149,910 | 2,366,940 |
05/03/2024 | 15.90 | 15.90 | 15.80 | 15.80 | 35,300 | 557,800 |
04/03/2024 | 16.00 | 16.00 | 15.80 | 15.80 | 82,103 | 1,302,210 |
01/03/2024 | 16.00 | 16.00 | 15.90 | 16.00 | 34,502 | 549,540 |
29/02/2024 | 16.00 | 16.00 | 15.80 | 16.00 | 26,202 | 414,980 |
28/02/2024 | 16.10 | 16.20 | 15.80 | 16.10 | 65,615 | 1,043,090 |
27/02/2024 | 16.20 | 16.20 | 15.90 | 16.10 | 30,501 | 489,680 |
23/02/2024 | 16.10 | 16.10 | 16.00 | 16.10 | 42,603 | 684,450 |
22/02/2024 | 15.80 | 16.00 | 15.80 | 16.00 | 65,001 | 1,035,060 |
21/02/2024 | 15.70 | 15.90 | 15.70 | 15.90 | 82,806 | 1,305,040 |
20/02/2024 | 15.70 | 15.70 | 15.60 | 15.70 | 45,100 | 704,650 |
19/02/2024 | 15.80 | 15.80 | 15.70 | 15.80 | 18,100 | 284,860 |
16/02/2024 | 15.70 | 15.90 | 15.70 | 15.80 | 5,703 | 89,660 |
15/02/2024 | 15.80 | 15.90 | 15.70 | 15.80 | 34,811 | 548,860 |
14/02/2024 | 15.70 | 15.80 | 15.70 | 15.70 | 26,500 | 416,780 |
13/02/2024 | 15.80 | 15.90 | 15.70 | 15.80 | 59,992 | 946,690 |
12/02/2024 | 15.70 | 15.90 | 15.70 | 15.80 | 18,011 | 282,820 |
09/02/2024 | 15.60 | 15.70 | 15.60 | 15.70 | 16,100 | 251,470 |
08/02/2024 | 15.70 | 15.70 | 15.60 | 15.70 | 17,307 | 270,230 |
07/02/2024 | 15.60 | 15.70 | 15.60 | 15.70 | 27,205 | 424,630 |
06/02/2024 | 15.70 | 15.80 | 15.60 | 15.70 | 40,001 | 626,200 |
05/02/2024 | 15.70 | 15.70 | 15.60 | 15.70 | 17,800 | 277,790 |
02/02/2024 | 15.70 | 15.80 | 15.70 | 15.70 | 36,738 | 576,630 |
01/02/2024 | 15.70 | 15.90 | 15.70 | 15.80 | 7,900 | 124,280 |
31/01/2024 | 15.70 | 15.90 | 15.70 | 15.90 | 11,700 | 183,820 |
30/01/2024 | 15.80 | 15.90 | 15.70 | 15.90 | 35,800 | 565,000 |
29/01/2024 | 15.90 | 15.90 | 15.90 | 15.90 | 4,516 | 71,550 |
26/01/2024 | 15.90 | 15.90 | 15.80 | 15.90 | 5,700 | 90,110 |
25/01/2024 | 15.90 | 15.90 | 15.80 | 15.90 | 19,012 | 300,830 |
24/01/2024 | 15.80 | 15.90 | 15.80 | 15.90 | 16,500 | 261,270 |
23/01/2024 | 15.90 | 16.00 | 15.70 | 16.00 | 71,000 | 1,122,000 |
22/01/2024 | 15.90 | 16.00 | 15.90 | 16.00 | 8,668 | 136,850 |
19/01/2024 | 16.10 | 16.20 | 15.70 | 15.70 | 72,600 | 1,148,250 |
18/01/2024 | 16.00 | 16.20 | 16.00 | 16.20 | 6,700 | 107,730 |
17/01/2024 | 16.00 | 16.20 | 16.00 | 16.20 | 19,807 | 318,490 |
16/01/2024 | 16.20 | 16.20 | 15.90 | 16.10 | 43,701 | 699,390 |
15/01/2024 | 16.30 | 16.30 | 16.00 | 16.20 | 35,425 | 569,060 |
12/01/2024 | 16.40 | 16.40 | 16.20 | 16.20 | 39,000 | 632,780 |
11/01/2024 | 16.30 | 16.50 | 16.20 | 16.40 | 22,513 | 365,870 |
10/01/2024 | 16.40 | 16.50 | 16.40 | 16.50 | 1,203 | 19,750 |
09/01/2024 | 16.40 | 16.50 | 16.30 | 16.50 | 12,432 | 202,930 |
08/01/2024 | 16.40 | 16.50 | 16.40 | 16.50 | 25,412 | 417,610 |
05/01/2024 | 16.50 | 16.60 | 16.40 | 16.50 | 19,500 | 320,590 |
04/01/2024 | 16.50 | 16.50 | 16.40 | 16.50 | 15,700 | 258,520 |
03/01/2024 | 16.60 | 16.60 | 16.30 | 16.50 | 32,600 | 533,640 |
Remark : Volume from SET main board.