From : 20 Mar 2024 To 21 Jun 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 24 May 2024 To 07 Jun 2024 ) | 5.50 | 6.20 | 5.50 | 6.00 | 137,182,356 | 812,518,555 |
| Previous 4 weeks ( 23 Apr 2024 To 23 May 2024 ) | 5.35 | 5.70 | 5.15 | 5.55 | 93,599,707 | 511,217,505 |
| Daily Historical Data | ||||||
| 21 Jun 2024 | 5.35 | 5.45 | 5.25 | 5.40 | 4,448,949 | 23,904,995 |
| 20 Jun 2024 | 5.30 | 5.40 | 5.30 | 5.35 | 3,092,148 | 16,540,295 |
| 19 Jun 2024 | 5.35 | 5.40 | 5.15 | 5.30 | 9,848,128 | 51,622,590 |
| 18 Jun 2024 | 5.45 | 5.55 | 5.35 | 5.40 | 6,549,018 | 35,658,960 |
| 17 Jun 2024 | 5.45 | 5.50 | 5.30 | 5.45 | 7,482,811 | 40,416,880 |
| 14 Jun 2024 | 5.60 | 5.65 | 5.50 | 5.55 | 5,746,841 | 31,952,565 |
| 13 Jun 2024 | 5.80 | 5.85 | 5.60 | 5.60 | 9,720,003 | 55,474,785 |
| 12 Jun 2024 | 5.70 | 5.75 | 5.60 | 5.70 | 8,371,901 | 47,527,410 |
| 11 Jun 2024 | 5.80 | 5.85 | 5.70 | 5.70 | 7,771,898 | 44,669,605 |
| 10 Jun 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 8,002,038 | 46,962,550 |
| 07 Jun 2024 | 5.80 | 6.00 | 5.75 | 6.00 | 14,817,492 | 87,370,325 |
| 06 Jun 2024 | 5.75 | 5.85 | 5.70 | 5.75 | 7,594,704 | 43,849,195 |
| 05 Jun 2024 | 5.85 | 5.90 | 5.65 | 5.70 | 6,416,590 | 36,912,400 |
| 04 Jun 2024 | 6.00 | 6.00 | 5.80 | 5.80 | 8,447,034 | 49,698,600 |
| 31 May 2024 | 6.05 | 6.10 | 5.90 | 5.95 | 6,526,590 | 39,057,125 |
| 30 May 2024 | 6.05 | 6.05 | 5.90 | 6.00 | 15,006,690 | 89,579,305 |
| 29 May 2024 | 5.95 | 6.20 | 5.90 | 6.05 | 37,064,304 | 224,907,600 |
| 28 May 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 28,877,579 | 170,969,985 |
| 27 May 2024 | 5.55 | 5.75 | 5.55 | 5.70 | 9,836,920 | 55,725,470 |
| 24 May 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 2,594,453 | 14,448,550 |
| 23 May 2024 | 5.55 | 5.60 | 5.50 | 5.55 | 3,386,864 | 18,772,190 |
| 21 May 2024 | 5.65 | 5.65 | 5.50 | 5.55 | 4,420,623 | 24,586,185 |
| 20 May 2024 | 5.60 | 5.70 | 5.55 | 5.60 | 3,411,314 | 19,184,690 |
| 17 May 2024 | 5.55 | 5.65 | 5.50 | 5.60 | 6,853,855 | 38,276,710 |
| 16 May 2024 | 5.50 | 5.60 | 5.45 | 5.50 | 4,217,578 | 23,268,150 |
| 15 May 2024 | 5.50 | 5.60 | 5.50 | 5.50 | 5,086,731 | 28,080,810 |
| 14 May 2024 | 5.50 | 5.60 | 5.45 | 5.55 | 4,939,294 | 27,268,215 |
| 13 May 2024 | 5.50 | 5.55 | 5.40 | 5.50 | 5,324,691 | 29,249,800 |
| 10 May 2024 | 5.60 | 5.70 | 5.45 | 5.55 | 9,487,347 | 52,603,065 |
| 09 May 2024 | 5.50 | 5.55 | 5.35 | 5.45 | 2,523,743 | 13,745,390 |
| 08 May 2024 | 5.45 | 5.50 | 5.40 | 5.50 | 2,377,246 | 12,959,920 |
| 07 May 2024 | 5.40 | 5.50 | 5.35 | 5.45 | 4,329,410 | 23,558,860 |
| 03 May 2024 | 5.35 | 5.40 | 5.30 | 5.40 | 2,623,120 | 14,035,845 |
| 02 May 2024 | 5.40 | 5.50 | 5.30 | 5.35 | 7,239,858 | 38,999,055 |
| 30 Apr 2024 | 5.65 | 5.65 | 5.50 | 5.55 | 5,026,979 | 27,938,075 |
| 29 Apr 2024 | 5.30 | 5.60 | 5.30 | 5.60 | 6,771,627 | 37,062,785 |
| 26 Apr 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 2,377,256 | 12,489,010 |
| 25 Apr 2024 | 5.15 | 5.25 | 5.15 | 5.20 | 3,208,445 | 16,631,380 |
| 24 Apr 2024 | 5.40 | 5.40 | 5.15 | 5.15 | 8,253,166 | 43,138,095 |
| 23 Apr 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 1,740,560 | 9,369,275 |
| 22 Apr 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 3,871,054 | 20,836,850 |
| 19 Apr 2024 | 5.85 | 5.85 | 5.70 | 5.80 | 8,448,889 | 48,796,195 |
| 18 Apr 2024 | 5.95 | 6.00 | 5.85 | 5.90 | 8,888,149 | 52,390,410 |
| 17 Apr 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 8,015,206 | 47,848,485 |
| 11 Apr 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 4,267,556 | 25,252,660 |
| 10 Apr 2024 | 6.00 | 6.05 | 5.90 | 6.00 | 4,984,784 | 29,797,860 |
| 09 Apr 2024 | 5.80 | 6.00 | 5.80 | 5.95 | 7,728,250 | 45,824,785 |
| 05 Apr 2024 | 5.80 | 5.85 | 5.75 | 5.85 | 3,401,293 | 19,747,695 |
| 04 Apr 2024 | 5.90 | 5.95 | 5.80 | 5.85 | 6,173,114 | 36,041,615 |
| 03 Apr 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 3,312,009 | 19,684,780 |
| 02 Apr 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 3,861,509 | 23,119,810 |
| 01 Apr 2024 | 6.00 | 6.05 | 5.95 | 6.00 | 5,420,603 | 32,518,000 |
| 29 Mar 2024 | 5.95 | 6.05 | 5.90 | 5.95 | 3,331,644 | 19,900,850 |
| 28 Mar 2024 | 6.15 | 6.15 | 5.90 | 5.95 | 22,338,631 | 133,339,570 |
| 27 Mar 2024 | 6.10 | 6.20 | 6.10 | 6.15 | 3,479,460 | 21,399,625 |
| 26 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.10 | 4,343,663 | 26,486,785 |
| 25 Mar 2024 | 6.10 | 6.20 | 6.05 | 6.10 | 5,871,787 | 35,963,285 |
| 22 Mar 2024 | 6.10 | 6.15 | 6.05 | 6.10 | 5,090,361 | 31,005,620 |
| 21 Mar 2024 | 6.20 | 6.25 | 6.05 | 6.10 | 5,712,484 | 35,073,085 |
| 20 Mar 2024 | 6.25 | 6.30 | 6.10 | 6.15 | 8,035,769 | 49,301,010 |
Remark : Volume from SET main board.
