Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (01/03/2024 to 14/03/2024) |
14.20 | 14.60 | 13.90 | 14.30 | 177,232,128 | 2,516,598,230 |
Previous 4 weeks (01/02/2024 to 29/02/2024) |
15.20 | 16.00 | 14.30 | 14.40 | 493,144,900 | 7,491,659,890 |
Daily Historical Data | ||||||
28/03/2024 | 14.60 | 14.70 | 14.30 | 14.40 | 16,360,737 | 236,515,010 |
27/03/2024 | 14.60 | 14.80 | 14.60 | 14.60 | 22,767,603 | 328,911,240 |
26/03/2024 | 14.30 | 14.70 | 14.30 | 14.60 | 33,186,553 | 478,629,560 |
25/03/2024 | 14.40 | 14.50 | 14.20 | 14.20 | 14,289,829 | 204,165,750 |
22/03/2024 | 14.50 | 14.50 | 14.30 | 14.30 | 17,042,042 | 245,462,500 |
21/03/2024 | 14.30 | 14.60 | 14.30 | 14.50 | 28,122,384 | 407,555,370 |
20/03/2024 | 14.40 | 14.40 | 14.10 | 14.20 | 15,897,403 | 226,847,260 |
19/03/2024 | 14.40 | 14.50 | 14.30 | 14.40 | 8,977,517 | 129,283,590 |
18/03/2024 | 14.30 | 14.50 | 14.20 | 14.30 | 8,636,265 | 124,137,970 |
15/03/2024 | 14.20 | 14.40 | 14.20 | 14.30 | 12,638,850 | 180,825,340 |
14/03/2024 | 14.10 | 14.40 | 14.10 | 14.30 | 24,954,631 | 346,503,080 |
13/03/2024 | 14.10 | 14.30 | 14.10 | 14.10 | 18,532,808 | 262,356,560 |
12/03/2024 | 14.40 | 14.50 | 14.10 | 14.20 | 25,052,711 | 356,766,370 |
11/03/2024 | 14.30 | 14.50 | 14.20 | 14.40 | 25,372,393 | 364,434,740 |
08/03/2024 | 14.40 | 14.60 | 14.20 | 14.40 | 18,469,279 | 265,410,090 |
07/03/2024 | 14.40 | 14.50 | 14.20 | 14.50 | 10,377,014 | 149,185,830 |
06/03/2024 | 14.30 | 14.50 | 14.20 | 14.40 | 8,581,928 | 123,568,320 |
05/03/2024 | 14.10 | 14.40 | 13.90 | 14.30 | 16,251,212 | 230,262,780 |
04/03/2024 | 14.10 | 14.20 | 14.00 | 14.10 | 8,510,597 | 119,836,360 |
01/03/2024 | 14.20 | 14.30 | 14.00 | 14.10 | 21,129,555 | 298,274,100 |
29/02/2024 | 14.50 | 14.60 | 14.40 | 14.40 | 24,459,202 | 353,873,860 |
28/02/2024 | 14.50 | 14.60 | 14.30 | 14.50 | 23,281,830 | 323,906,490 |
27/02/2024 | 14.70 | 14.80 | 14.40 | 14.50 | 38,247,373 | 555,124,810 |
23/02/2024 | 14.90 | 14.90 | 14.70 | 14.80 | 21,197,097 | 314,161,530 |
22/02/2024 | 14.90 | 15.10 | 14.80 | 14.90 | 34,941,050 | 520,819,640 |
21/02/2024 | 15.20 | 15.20 | 14.90 | 15.00 | 43,247,122 | 650,941,640 |
20/02/2024 | 15.80 | 15.90 | 15.00 | 15.20 | 80,772,954 | 1,237,695,990 |
19/02/2024 | 15.80 | 16.00 | 15.60 | 15.80 | 28,074,680 | 444,249,370 |
16/02/2024 | 15.90 | 16.00 | 15.80 | 15.90 | 15,202,531 | 241,787,840 |
15/02/2024 | 15.80 | 15.90 | 15.60 | 15.70 | 16,370,332 | 257,687,610 |
14/02/2024 | 15.60 | 16.00 | 15.60 | 15.80 | 19,878,196 | 315,085,560 |
13/02/2024 | 15.60 | 15.80 | 15.60 | 15.70 | 8,497,971 | 133,523,970 |
12/02/2024 | 15.60 | 15.80 | 15.40 | 15.70 | 30,039,951 | 469,296,960 |
09/02/2024 | 15.30 | 15.60 | 15.30 | 15.50 | 17,955,069 | 277,101,710 |
08/02/2024 | 15.40 | 15.40 | 15.20 | 15.30 | 11,966,241 | 183,139,640 |
07/02/2024 | 15.50 | 15.50 | 15.20 | 15.30 | 16,352,484 | 251,098,310 |
06/02/2024 | 15.40 | 15.60 | 15.30 | 15.50 | 21,684,339 | 335,841,840 |
05/02/2024 | 15.40 | 15.40 | 15.10 | 15.30 | 7,899,133 | 120,690,740 |
02/02/2024 | 15.40 | 15.40 | 15.10 | 15.40 | 16,017,612 | 244,828,370 |
01/02/2024 | 15.20 | 15.40 | 15.10 | 15.30 | 17,059,733 | 260,804,010 |