| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/03/2024 to 29/03/2024) |
7.00 | 7.15 | 6.80 | 6.90 | 10,408,313 | 72,534,620 |
| Previous 4 weeks (16/02/2024 to 15/03/2024) |
7.50 | 7.85 | 6.90 | 7.00 | 46,206,159 | 336,423,415 |
| Daily Historical Data | ||||||
| 18/04/2024 | 6.55 | 6.65 | 6.50 | 6.60 | 1,905,603 | 12,521,010 |
| 17/04/2024 | 6.75 | 6.80 | 6.45 | 6.50 | 3,576,166 | 23,387,430 |
| 11/04/2024 | 6.85 | 6.85 | 6.75 | 6.80 | 211,509 | 1,441,425 |
| 10/04/2024 | 6.80 | 6.90 | 6.80 | 6.85 | 1,335,845 | 9,137,745 |
| 09/04/2024 | 6.70 | 6.80 | 6.60 | 6.75 | 2,594,610 | 17,329,470 |
| 05/04/2024 | 6.70 | 6.75 | 6.60 | 6.70 | 1,643,201 | 10,992,345 |
| 04/04/2024 | 6.80 | 6.85 | 6.70 | 6.70 | 853,043 | 5,770,145 |
| 03/04/2024 | 6.90 | 6.95 | 6.80 | 6.80 | 810,720 | 5,568,915 |
| 02/04/2024 | 6.75 | 6.95 | 6.75 | 6.90 | 1,532,600 | 10,568,590 |
| 01/04/2024 | 6.90 | 6.90 | 6.75 | 6.75 | 2,369,500 | 16,112,320 |
| 29/03/2024 | 6.85 | 6.95 | 6.85 | 6.90 | 708,994 | 4,886,490 |
| 28/03/2024 | 6.95 | 7.00 | 6.85 | 6.85 | 815,954 | 5,652,260 |
| 27/03/2024 | 6.95 | 7.00 | 6.90 | 6.90 | 1,270,413 | 8,814,650 |
| 26/03/2024 | 6.95 | 7.00 | 6.90 | 7.00 | 691,104 | 4,810,000 |
| 25/03/2024 | 7.05 | 7.05 | 6.90 | 6.95 | 828,967 | 5,768,210 |
| 22/03/2024 | 7.10 | 7.10 | 6.95 | 7.05 | 937,531 | 6,586,520 |
| 21/03/2024 | 7.05 | 7.15 | 6.95 | 7.15 | 923,723 | 6,538,675 |
| 20/03/2024 | 7.10 | 7.10 | 6.80 | 6.95 | 2,436,550 | 16,874,755 |
| 19/03/2024 | 7.05 | 7.05 | 6.95 | 7.05 | 690,078 | 4,846,415 |
| 18/03/2024 | 7.00 | 7.10 | 6.95 | 7.05 | 1,104,999 | 7,756,645 |
| 15/03/2024 | 7.00 | 7.10 | 7.00 | 7.00 | 871,500 | 6,127,055 |
| 14/03/2024 | 7.15 | 7.15 | 7.00 | 7.05 | 1,701,399 | 11,970,700 |
| 13/03/2024 | 7.00 | 7.15 | 7.00 | 7.15 | 2,151,256 | 15,278,905 |
| 12/03/2024 | 7.20 | 7.20 | 6.95 | 7.05 | 2,446,441 | 17,253,340 |
| 11/03/2024 | 7.15 | 7.25 | 7.15 | 7.20 | 1,149,434 | 8,293,430 |
| 08/03/2024 | 7.10 | 7.20 | 7.10 | 7.15 | 1,138,403 | 8,145,270 |
| 07/03/2024 | 7.10 | 7.20 | 7.05 | 7.10 | 1,943,819 | 13,858,410 |
| 06/03/2024 | 7.05 | 7.15 | 6.95 | 7.10 | 1,771,033 | 12,532,150 |
| 05/03/2024 | 7.00 | 7.10 | 6.95 | 7.00 | 1,054,410 | 7,396,105 |
| 04/03/2024 | 7.10 | 7.10 | 6.90 | 7.00 | 3,199,726 | 22,370,930 |
| 01/03/2024 | 7.10 | 7.15 | 7.00 | 7.15 | 1,016,012 | 7,215,405 |