| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(19 Mar 2024 To 01 Apr 2024) |
4.32 | 4.38 | 4.20 | 4.34 | 353,038 | 1,509,978 |
|
Previous 4 weeks
(19 Feb 2024 To 18 Mar 2024) |
3.72 | 4.44 | 3.70 | 4.32 | 3,935,787 | 16,408,904 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 4.22 | 4.26 | 4.20 | 4.20 | 52,000 | 219,292 |
| 18 Apr 2024 | 4.28 | 4.28 | 4.22 | 4.22 | 52,990 | 224,316 |
| 17 Apr 2024 | 4.26 | 4.28 | 4.24 | 4.28 | 24,210 | 103,072 |
| 11 Apr 2024 | 4.30 | 4.30 | 4.24 | 4.30 | 23,215 | 99,180 |
| 10 Apr 2024 | 4.26 | 4.30 | 4.26 | 4.30 | 2,664 | 11,144 |
| 09 Apr 2024 | 4.30 | 4.30 | 4.26 | 4.30 | 45,225 | 193,696 |
| 05 Apr 2024 | 4.28 | 4.30 | 4.22 | 4.28 | 10,807 | 46,114 |
| 04 Apr 2024 | 4.30 | 4.32 | 4.20 | 4.28 | 129,234 | 547,208 |
| 03 Apr 2024 | 4.30 | 4.36 | 4.28 | 4.30 | 80,549 | 346,814 |
| 02 Apr 2024 | 4.24 | 4.30 | 4.24 | 4.30 | 14,800 | 63,152 |
| 01 Apr 2024 | 4.28 | 4.34 | 4.26 | 4.34 | 13,252 | 56,180 |
| 29 Mar 2024 | 4.30 | 4.32 | 4.26 | 4.26 | 12,950 | 55,286 |
| 28 Mar 2024 | 4.34 | 4.34 | 4.30 | 4.30 | 10,257 | 43,974 |
| 27 Mar 2024 | 4.30 | 4.36 | 4.28 | 4.28 | 20,688 | 88,320 |
| 26 Mar 2024 | 4.28 | 4.32 | 4.28 | 4.32 | 4,433 | 18,958 |
| 25 Mar 2024 | 4.38 | 4.38 | 4.28 | 4.28 | 104,780 | 450,196 |
| 22 Mar 2024 | 4.28 | 4.38 | 4.26 | 4.30 | 77,793 | 336,006 |
| 21 Mar 2024 | 4.24 | 4.30 | 4.24 | 4.26 | 48,707 | 206,136 |
| 20 Mar 2024 | 4.26 | 4.26 | 4.20 | 4.24 | 34,455 | 145,490 |
| 19 Mar 2024 | 4.32 | 4.32 | 4.22 | 4.28 | 25,723 | 109,432 |
| 18 Mar 2024 | 4.32 | 4.40 | 4.22 | 4.32 | 47,847 | 205,070 |
| 15 Mar 2024 | 4.36 | 4.38 | 4.30 | 4.30 | 8,026 | 34,610 |
| 14 Mar 2024 | 4.30 | 4.40 | 4.30 | 4.30 | 49,149 | 212,998 |
| 13 Mar 2024 | 4.34 | 4.44 | 4.30 | 4.34 | 423,092 | 1,849,208 |
| 12 Mar 2024 | 4.36 | 4.38 | 4.34 | 4.38 | 131,437 | 573,038 |
| 11 Mar 2024 | 4.40 | 4.40 | 4.30 | 4.36 | 218,759 | 954,406 |
| 08 Mar 2024 | 4.38 | 4.40 | 4.26 | 4.36 | 656,402 | 2,839,036 |
| 07 Mar 2024 | 4.02 | 4.34 | 4.02 | 4.34 | 1,150,201 | 4,849,126 |
| 06 Mar 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 215,424 | 865,402 |
| 05 Mar 2024 | 3.96 | 4.04 | 3.94 | 4.02 | 169,682 | 675,776 |
| 04 Mar 2024 | 3.94 | 3.96 | 3.92 | 3.94 | 115,411 | 454,502 |
| 01 Mar 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 105,305 | 411,356 |
| 29 Feb 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 52,433 | 205,024 |
| 28 Feb 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 86,906 | 339,468 |
| 27 Feb 2024 | 3.84 | 3.94 | 3.84 | 3.90 | 179,713 | 702,088 |
| 23 Feb 2024 | 3.82 | 3.90 | 3.80 | 3.86 | 147,578 | 571,024 |
| 22 Feb 2024 | 3.72 | 3.80 | 3.70 | 3.78 | 80,892 | 303,156 |
| 21 Feb 2024 | 3.76 | 3.76 | 3.72 | 3.72 | 46,252 | 172,340 |
| 20 Feb 2024 | 3.72 | 3.74 | 3.72 | 3.72 | 47,675 | 177,806 |
| 19 Feb 2024 | 3.72 | 3.76 | 3.72 | 3.76 | 3,603 | 13,470 |
| 16 Feb 2024 | 3.74 | 3.74 | 3.72 | 3.72 | 11,101 | 41,428 |
| 15 Feb 2024 | 3.70 | 3.76 | 3.70 | 3.74 | 27,113 | 100,790 |
| 14 Feb 2024 | 3.72 | 3.80 | 3.68 | 3.68 | 613,024 | 2,277,008 |
| 13 Feb 2024 | 3.78 | 3.80 | 3.78 | 3.80 | 7,102 | 26,840 |
| 12 Feb 2024 | 3.76 | 3.78 | 3.72 | 3.78 | 56,911 | 213,414 |
| 09 Feb 2024 | 3.76 | 3.78 | 3.70 | 3.78 | 47,708 | 178,316 |
| 08 Feb 2024 | 3.86 | 3.86 | 3.72 | 3.78 | 36,000 | 134,670 |
| 07 Feb 2024 | 3.80 | 3.80 | 3.74 | 3.80 | 39,200 | 147,190 |
| 06 Feb 2024 | 3.76 | 3.82 | 3.72 | 3.80 | 69,100 | 259,790 |
| 05 Feb 2024 | 3.88 | 3.88 | 3.70 | 3.74 | 68,776 | 256,734 |
| 02 Feb 2024 | 3.84 | 3.90 | 3.84 | 3.88 | 27,323 | 106,248 |
| 01 Feb 2024 | 3.80 | 3.86 | 3.78 | 3.86 | 5,987 | 22,504 |
| 31 Jan 2024 | 3.88 | 3.88 | 3.74 | 3.80 | 244,893 | 928,380 |
| 30 Jan 2024 | 3.74 | 3.90 | 3.74 | 3.90 | 134,300 | 505,928 |
| 29 Jan 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 7,600 | 29,586 |
| 26 Jan 2024 | 3.90 | 3.90 | 3.84 | 3.88 | 2,600 | 10,056 |
| 25 Jan 2024 | 3.86 | 3.90 | 3.86 | 3.90 | 2,089 | 7,750 |
| 24 Jan 2024 | 3.86 | 3.94 | 3.86 | 3.94 | 2,301 | 8,966 |
| 23 Jan 2024 | 3.80 | 3.84 | 3.80 | 3.82 | 16,900 | 64,522 |
| 22 Jan 2024 | 3.90 | 3.90 | 3.78 | 3.80 | 129,610 | 494,796 |
