| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/03/2024 to 29/03/2024) |
5.80 | 5.90 | 5.75 | 5.75 | 56,884,345 | 329,408,240 |
| Previous 4 weeks (16/02/2024 to 15/03/2024) |
5.99 | 6.25 | 5.80 | 5.80 | 126,771,983 | 766,172,190 |
| Daily Historical Data | ||||||
| 18/04/2024 | 5.85 | 5.90 | 5.80 | 5.85 | 3,128,801 | 18,255,895 |
| 17/04/2024 | 5.85 | 5.85 | 5.80 | 5.80 | 4,059,070 | 23,647,280 |
| 11/04/2024 | 5.90 | 5.90 | 5.85 | 5.85 | 3,143,306 | 18,407,820 |
| 10/04/2024 | 5.85 | 5.90 | 5.80 | 5.85 | 4,280,200 | 25,052,075 |
| 09/04/2024 | 5.80 | 5.85 | 5.80 | 5.80 | 3,167,584 | 18,426,485 |
| 05/04/2024 | 5.80 | 5.85 | 5.80 | 5.80 | 1,545,648 | 8,978,150 |
| 04/04/2024 | 5.90 | 5.90 | 5.80 | 5.80 | 7,093,568 | 41,579,630 |
| 03/04/2024 | 5.85 | 5.90 | 5.80 | 5.90 | 7,276,233 | 42,508,145 |
| 02/04/2024 | 5.80 | 5.85 | 5.80 | 5.85 | 4,118,786 | 23,942,470 |
| 01/04/2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5,481,701 | 31,790,550 |
| 29/03/2024 | 5.75 | 5.90 | 5.75 | 5.75 | 11,563,890 | 67,283,030 |
| 28/03/2024 | 5.80 | 5.80 | 5.75 | 5.75 | 1,134,681 | 6,534,370 |
| 27/03/2024 | 5.75 | 5.80 | 5.75 | 5.80 | 1,162,507 | 6,694,415 |
| 26/03/2024 | 5.80 | 5.80 | 5.75 | 5.80 | 3,873,388 | 22,408,570 |
| 25/03/2024 | 5.75 | 5.80 | 5.75 | 5.80 | 3,241,925 | 18,764,895 |
| 22/03/2024 | 5.80 | 5.85 | 5.75 | 5.75 | 6,730,303 | 39,009,150 |
| 21/03/2024 | 5.80 | 5.80 | 5.75 | 5.80 | 7,034,821 | 40,732,455 |
| 20/03/2024 | 5.80 | 5.85 | 5.75 | 5.75 | 7,209,433 | 41,724,040 |
| 19/03/2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5,422,490 | 31,291,170 |
| 18/03/2024 | 5.80 | 5.85 | 5.75 | 5.75 | 9,510,907 | 54,966,145 |
| 15/03/2024 | 5.80 | 5.85 | 5.80 | 5.80 | 4,690,948 | 27,279,480 |
| 14/03/2024 | 5.90 | 5.90 | 5.80 | 5.80 | 3,181,003 | 18,538,060 |
| 13/03/2024 | 5.90 | 5.95 | 5.85 | 5.90 | 6,484,627 | 38,055,065 |
| 12/03/2024 | 5.90 | 5.95 | 5.90 | 5.90 | 4,163,340 | 24,667,980 |
| 11/03/2024 | 5.95 | 5.95 | 5.90 | 5.90 | 3,296,749 | 19,474,300 |
| 08/03/2024 | 5.95 | 6.00 | 5.90 | 5.90 | 2,812,079 | 16,636,825 |
| 07/03/2024 | 5.95 | 6.00 | 5.95 | 6.00 | 3,704,320 | 22,094,500 |
| 06/03/2024 | 5.95 | 6.00 | 5.90 | 6.00 | 5,772,553 | 34,385,165 |
| 05/03/2024 | 6.05 | 6.10 | 5.95 | 6.00 | 8,964,828 | 53,756,310 |
| 04/03/2024 | 6.10 | 6.10 | 6.00 | 6.05 | 4,457,222 | 26,943,355 |
| 01/03/2024 | 6.05 | 6.10 | 6.00 | 6.10 | 4,087,266 | 24,785,125 |