Date | Open | High | Low | Close | Volume | Value (Baht) |
Summary | ||||||
Previous 2 weeks (20/02/2024 to 05/03/2024) |
8.70 | 9.20 | 8.60 | 8.75 | 94,506,283 | 838,998,410 |
Previous 4 weeks (23/01/2024 to 19/02/2024) |
8.85 | 9.10 | 8.50 | 8.75 | 151,845,683 | 1,341,455,915 |
Daily Historical Data | ||||||
19/03/2024 | 8.25 | 8.50 | 8.25 | 8.45 | 10,159,950 | 85,376,990 |
18/03/2024 | 8.50 | 8.55 | 8.00 | 8.30 | 34,016,520 | 280,513,735 |
15/03/2024 | 8.55 | 8.65 | 8.45 | 8.45 | 6,921,460 | 58,968,995 |
14/03/2024 | 8.55 | 8.60 | 8.50 | 8.60 | 5,009,889 | 42,821,055 |
13/03/2024 | 8.65 | 8.70 | 8.50 | 8.50 | 12,534,010 | 107,686,845 |
12/03/2024 | 8.75 | 8.80 | 8.65 | 8.65 | 6,487,552 | 52,117,715 |
11/03/2024 | 8.80 | 8.85 | 8.75 | 8.75 | 4,173,703 | 36,684,170 |
08/03/2024 | 8.85 | 8.95 | 8.75 | 8.80 | 6,754,920 | 59,567,325 |
07/03/2024 | 8.85 | 8.85 | 8.70 | 8.85 | 4,656,801 | 41,007,850 |
06/03/2024 | 8.75 | 8.90 | 8.75 | 8.80 | 3,727,340 | 32,918,955 |
05/03/2024 | 8.85 | 8.85 | 8.70 | 8.75 | 7,799,676 | 68,477,045 |
04/03/2024 | 8.90 | 9.00 | 8.85 | 8.85 | 3,419,445 | 30,463,220 |
01/03/2024 | 8.80 | 8.95 | 8.75 | 8.90 | 6,926,262 | 61,257,695 |
29/02/2024 | 8.95 | 8.95 | 8.70 | 8.75 | 20,365,254 | 179,125,495 |
28/02/2024 | 8.95 | 9.00 | 8.80 | 9.00 | 18,210,660 | 162,489,050 |
27/02/2024 | 8.90 | 9.20 | 8.90 | 9.15 | 17,826,485 | 161,647,370 |
23/02/2024 | 8.90 | 9.00 | 8.85 | 8.90 | 2,364,911 | 21,096,480 |
22/02/2024 | 8.85 | 8.90 | 8.80 | 8.85 | 4,998,840 | 44,296,330 |
21/02/2024 | 8.80 | 8.90 | 8.75 | 8.85 | 3,754,601 | 33,157,610 |
20/02/2024 | 8.70 | 8.80 | 8.60 | 8.75 | 8,840,149 | 76,988,115 |
19/02/2024 | 8.85 | 8.85 | 8.75 | 8.75 | 8,877,367 | 78,101,080 |
16/02/2024 | 8.90 | 8.95 | 8.85 | 8.85 | 4,046,636 | 36,006,920 |
15/02/2024 | 8.90 | 8.95 | 8.90 | 8.90 | 1,391,211 | 12,427,590 |
14/02/2024 | 8.95 | 9.00 | 8.90 | 8.95 | 9,445,085 | 84,306,290 |
13/02/2024 | 9.10 | 9.10 | 9.00 | 9.00 | 4,054,523 | 36,624,080 |
12/02/2024 | 8.95 | 9.10 | 8.95 | 9.05 | 11,027,318 | 99,998,580 |
09/02/2024 | 8.90 | 8.95 | 8.85 | 8.90 | 5,606,405 | 49,926,990 |
08/02/2024 | 9.00 | 9.05 | 8.85 | 8.90 | 3,918,961 | 34,991,200 |
07/02/2024 | 8.90 | 9.10 | 8.85 | 9.00 | 10,372,967 | 93,419,490 |
06/02/2024 | 8.75 | 9.00 | 8.75 | 8.90 | 10,192,165 | 90,867,945 |
05/02/2024 | 8.75 | 8.90 | 8.70 | 8.70 | 7,354,020 | 64,457,245 |
02/02/2024 | 8.65 | 8.85 | 8.50 | 8.75 | 12,256,726 | 106,451,815 |
01/02/2024 | 8.80 | 8.80 | 8.60 | 8.65 | 6,142,454 | 53,332,635 |