Filter Dates
From :
27 August 2024 To
20 November 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (24 October 2024 To 06 November 2024) |
6.05 | 6.35 | 5.75 | 5.75 | 3,313,884 | 20,091,790 |
| Previous 4 weeks (24 September 2024 To 22 October 2024) |
7.40 | 7.85 | 5.80 | 6.05 | 19,786,666 | 135,702,235 |
| Daily Historical Data | ||||||
| 20 November 2024 | 5.15 | 5.20 | 5.05 | 5.10 | 52,710 | 269,490 |
| 19 November 2024 | 5.15 | 5.35 | 5.05 | 5.10 | 145,100 | 745,320 |
| 18 November 2024 | 5.10 | 5.10 | 5.00 | 5.00 | 157,602 | 794,525 |
| 15 November 2024 | 5.45 | 5.50 | 5.10 | 5.10 | 423,201 | 2,212,760 |
| 14 November 2024 | 5.50 | 5.65 | 5.30 | 5.40 | 614,601 | 3,373,035 |
| 13 November 2024 | 5.20 | 5.40 | 5.20 | 5.25 | 151,745 | 800,810 |
| 12 November 2024 | 5.50 | 5.55 | 5.15 | 5.20 | 603,100 | 3,199,930 |
| 11 November 2024 | 5.90 | 5.90 | 5.50 | 5.50 | 660,400 | 3,732,375 |
| 08 November 2024 | 5.80 | 6.10 | 5.80 | 5.85 | 485,902 | 2,899,810 |
| 07 November 2024 | 5.75 | 5.85 | 5.70 | 5.75 | 286,116 | 1,653,995 |
| 06 November 2024 | 6.00 | 6.10 | 5.75 | 5.75 | 197,918 | 1,168,915 |
| 05 November 2024 | 5.95 | 6.05 | 5.85 | 5.90 | 230,200 | 1,368,815 |
| 04 November 2024 | 6.15 | 6.15 | 5.90 | 5.95 | 294,900 | 1,769,705 |
| 01 November 2024 | 6.20 | 6.20 | 5.95 | 6.05 | 391,600 | 2,360,655 |
| 31 October 2024 | 6.25 | 6.30 | 6.15 | 6.20 | 155,000 | 964,385 |
| 30 October 2024 | 6.20 | 6.35 | 6.15 | 6.25 | 497,102 | 3,109,225 |
| 29 October 2024 | 6.10 | 6.25 | 6.10 | 6.15 | 447,700 | 2,764,545 |
| 28 October 2024 | 6.00 | 6.15 | 5.95 | 6.10 | 436,900 | 2,653,105 |
| 25 October 2024 | 5.90 | 6.00 | 5.85 | 5.90 | 227,063 | 1,340,925 |
| 24 October 2024 | 6.05 | 6.15 | 5.85 | 5.85 | 435,501 | 2,591,515 |
| 22 October 2024 | 6.30 | 6.30 | 6.05 | 6.05 | 460,134 | 2,809,945 |
| 21 October 2024 | 6.00 | 6.50 | 6.00 | 6.30 | 1,169,408 | 7,424,845 |
| 18 October 2024 | 6.00 | 6.15 | 6.00 | 6.05 | 306,200 | 1,861,650 |
| 17 October 2024 | 6.15 | 6.25 | 6.05 | 6.05 | 352,100 | 2,159,475 |
| 16 October 2024 | 5.85 | 6.15 | 5.80 | 6.10 | 528,800 | 3,162,515 |
| 15 October 2024 | 6.30 | 6.40 | 5.80 | 5.85 | 894,309 | 5,404,085 |
| 11 October 2024 | 6.40 | 6.60 | 6.25 | 6.30 | 636,860 | 4,082,825 |
| 10 October 2024 | 6.70 | 6.80 | 6.40 | 6.40 | 665,900 | 4,355,195 |
| 09 October 2024 | 6.50 | 6.80 | 6.40 | 6.60 | 1,208,611 | 8,026,305 |
| 08 October 2024 | 6.30 | 6.55 | 6.20 | 6.50 | 912,201 | 5,858,165 |
| 07 October 2024 | 6.35 | 6.55 | 6.25 | 6.30 | 1,150,150 | 7,350,195 |
| 04 October 2024 | 6.85 | 6.95 | 6.15 | 6.30 | 2,317,810 | 14,869,450 |
| 03 October 2024 | 7.40 | 7.40 | 7.00 | 7.00 | 976,901 | 7,002,125 |
| 02 October 2024 | 7.60 | 7.75 | 7.40 | 7.45 | 1,592,711 | 12,072,780 |
| 01 October 2024 | 7.20 | 7.60 | 7.15 | 7.55 | 1,542,924 | 11,537,325 |
| 30 September 2024 | 7.30 | 7.35 | 7.15 | 7.20 | 371,150 | 2,687,460 |
| 27 September 2024 | 7.10 | 7.40 | 7.05 | 7.25 | 807,101 | 5,855,755 |
| 26 September 2024 | 7.35 | 7.50 | 7.05 | 7.05 | 749,117 | 5,437,660 |
| 25 September 2024 | 7.60 | 7.60 | 7.30 | 7.30 | 1,389,929 | 10,298,465 |
| 24 September 2024 | 7.40 | 7.85 | 7.40 | 7.60 | 1,754,350 | 13,446,015 |
| 23 September 2024 | 7.75 | 7.75 | 7.35 | 7.40 | 2,248,266 | 16,816,090 |
| 20 September 2024 | 8.05 | 8.20 | 7.70 | 7.75 | 1,714,904 | 13,544,355 |
| 19 September 2024 | 8.20 | 8.50 | 7.90 | 8.05 | 2,906,309 | 23,846,930 |
| 18 September 2024 | 8.15 | 8.55 | 8.10 | 8.15 | 1,417,302 | 11,713,045 |
| 17 September 2024 | 8.50 | 8.85 | 8.15 | 8.15 | 2,747,895 | 23,153,815 |
| 16 September 2024 | 8.40 | 9.25 | 8.05 | 8.55 | 7,894,614 | 68,197,915 |
| 13 September 2024 | 7.45 | 8.40 | 7.45 | 8.20 | 7,756,252 | 62,017,490 |
| 12 September 2024 | 7.40 | 7.85 | 7.15 | 7.40 | 4,408,901 | 33,333,775 |
| 11 September 2024 | 7.50 | 7.50 | 6.95 | 7.25 | 2,883,357 | 20,668,545 |
| 10 September 2024 | 7.25 | 8.15 | 7.15 | 7.50 | 11,169,664 | 86,081,895 |
| 09 September 2024 | 5.80 | 6.70 | 5.75 | 6.70 | 7,616,621 | 48,700,705 |
| 06 September 2024 | 6.15 | 6.25 | 5.70 | 5.70 | 2,044,060 | 12,134,985 |
| 05 September 2024 | 6.30 | 6.35 | 6.00 | 6.10 | 2,507,001 | 15,485,790 |
| 04 September 2024 | 5.70 | 6.50 | 5.70 | 6.05 | 7,527,012 | 46,707,500 |
| 03 September 2024 | 5.75 | 5.85 | 5.50 | 5.85 | 2,052,835 | 11,639,895 |
| 02 September 2024 | 6.30 | 6.30 | 5.55 | 5.80 | 2,653,976 | 15,477,685 |
| 30 August 2024 | 6.20 | 6.65 | 6.00 | 6.00 | 11,625,117 | 73,715,375 |
| 29 August 2024 | 4.58 | 6.05 | 4.58 | 6.05 | 13,056,332 | 70,711,774 |
| 28 August 2024 | 4.08 | 5.20 | 4.04 | 4.62 | 6,406,293 | 30,383,506 |
| 27 August 2024 | 4.16 | 4.26 | 3.96 | 4.02 | 649,438 | 2,600,798 |
Remark : Volume from SET main board.