Filter Dates

08 Feb 2024 To 10 May 2024
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05/04/2024 To 24/04/2024 ) 		2.06 2.10 1.96 2.04 2,820,641 5,674,692
Previous 4 weeks
( 08/03/2024 To 04/04/2024 ) 		2.02 2.24 2.00 2.08 7,646,628 16,052,508
Daily Historical Data
10/05/2024 1.91 1.91 1.88 1.88 588,321 1,114,259
09/05/2024 1.91 1.93 1.90 1.90 272,110 519,246
08/05/2024 1.93 1.94 1.90 1.91 1,013,300 1,938,898
07/05/2024 1.93 1.95 1.93 1.94 753,801 1,457,166
03/05/2024 1.93 1.96 1.93 1.96 457,231 886,357
02/05/2024 1.99 1.99 1.92 1.95 2,400,073 4,689,913
30/04/2024 2.02 2.04 1.95 1.98 2,367,555 4,682,463
29/04/2024 2.02 2.04 2.00 2.04 108,400 218,482
26/04/2024 2.02 2.04 2.00 2.04 223,200 449,528
25/04/2024 2.00 2.02 2.00 2.02 137,700 277,170
24/04/2024 2.02 2.04 2.00 2.04 195,900 394,762
23/04/2024 2.00 2.02 2.00 2.02 88,200 177,020
22/04/2024 2.00 2.02 1.98 2.02 151,909 303,718
19/04/2024 2.02 2.02 1.96 2.02 946,834 1,884,638
18/04/2024 2.02 2.04 1.98 2.04 595,840 1,187,846
17/04/2024 2.02 2.04 2.00 2.04 292,102 588,968
11/04/2024 2.08 2.08 2.06 2.08 50,800 105,152
10/04/2024 2.08 2.10 2.06 2.10 208,911 431,824
09/04/2024 2.10 2.10 2.08 2.10 110,300 229,510
05/04/2024 2.06 2.10 2.06 2.10 179,845 371,254
04/04/2024 2.08 2.10 2.06 2.08 208,428 433,588
03/04/2024 2.06 2.12 2.06 2.10 396,900 823,076
02/04/2024 2.10 2.10 2.06 2.10 268,172 555,592
01/04/2024 2.08 2.10 2.04 2.10 306,900 633,466
29/03/2024 2.06 2.12 2.06 2.10 153,500 321,818
28/03/2024 2.10 2.12 2.08 2.12 135,903 284,860
27/03/2024 2.06 2.12 2.06 2.12 121,117 252,480
26/03/2024 2.08 2.10 2.06 2.10 89,700 185,524
25/03/2024 2.10 2.12 2.06 2.10 312,500 650,256
22/03/2024 2.12 2.12 2.06 2.10 148,801 311,088
21/03/2024 2.10 2.12 2.08 2.12 334,901 701,928
20/03/2024 2.14 2.16 2.08 2.08 411,800 868,102
19/03/2024 2.16 2.24 2.10 2.18 1,519,704 3,305,630
18/03/2024 2.12 2.18 2.12 2.16 959,500 2,056,502
15/03/2024 2.02 2.12 2.02 2.10 1,277,000 2,649,488
14/03/2024 2.02 2.04 2.00 2.02 124,300 250,240
13/03/2024 2.02 2.04 2.00 2.02 337,500 677,406
12/03/2024 2.02 2.04 2.00 2.04 90,700 183,066
11/03/2024 2.04 2.04 2.00 2.02 83,800 168,552
08/03/2024 2.02 2.06 2.00 2.04 365,502 739,846
07/03/2024 1.99 2.02 1.99 2.02 58,501 116,921
06/03/2024 1.99 2.00 1.98 2.00 150,100 298,937
05/03/2024 2.00 2.00 1.99 1.99 61,405 122,519
04/03/2024 2.00 2.02 1.98 2.00 84,310 168,060
01/03/2024 2.00 2.02 1.98 1.99 192,121 382,132
29/02/2024 2.02 2.02 1.99 2.00 194,600 388,662
28/02/2024 2.00 2.02 1.98 2.00 524,500 1,048,745
27/02/2024 2.00 2.00 1.98 2.00 120,000 238,762
23/02/2024 1.99 2.02 1.99 2.00 96,000 191,898
22/02/2024 1.99 2.02 1.99 2.00 129,791 258,876
21/02/2024 2.00 2.02 1.99 2.00 253,720 506,296
20/02/2024 2.00 2.02 2.00 2.00 49,800 100,042
19/02/2024 2.00 2.02 2.00 2.02 39,301 78,624
16/02/2024 2.00 2.02 2.00 2.02 70,700 141,752
15/02/2024 2.04 2.04 2.00 2.02 509,100 1,021,146
14/02/2024 2.02 2.04 2.00 2.04 318,203 640,150
13/02/2024 2.04 2.04 2.02 2.02 257,400 521,130
12/02/2024 2.02 2.04 2.02 2.04 237,989 480,582
09/02/2024 2.04 2.04 2.02 2.02 122,000 248,078
08/02/2024 2.06 2.06 2.04 2.04 241,300 494,264

Remark : Volume from SET main board.