Historical Price from 17 April 2024 To 15 July 2024
Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(18 June 2024 To 01 July 2024) |
6.80 | 6.85 | 6.10 | 6.65 | 7,115,119 | 46,094,150 |
Previous 4 weeks
(17 May 2024 To 17 June 2024) |
7.35 | 7.35 | 6.50 | 6.70 | 4,574,992 | 31,652,000 |
Daily Historical Data | ||||||
15 July 2024 | 6.50 | 6.50 | 6.30 | 6.45 | 532,879 | 3,377,930 |
12 July 2024 | 6.50 | 6.60 | 6.40 | 6.50 | 294,972 | 1,924,310 |
11 July 2024 | 6.45 | 6.55 | 6.30 | 6.50 | 696,353 | 4,460,355 |
10 July 2024 | 6.40 | 6.50 | 6.40 | 6.40 | 155,654 | 998,905 |
09 July 2024 | 6.40 | 6.45 | 6.30 | 6.40 | 923,281 | 5,900,510 |
08 July 2024 | 6.45 | 6.60 | 6.35 | 6.40 | 284,322 | 1,829,830 |
05 July 2024 | 6.45 | 6.60 | 6.40 | 6.45 | 326,991 | 2,106,000 |
04 July 2024 | 6.55 | 6.65 | 6.45 | 6.45 | 165,830 | 1,080,665 |
03 July 2024 | 6.50 | 6.50 | 6.35 | 6.50 | 278,509 | 1,790,290 |
02 July 2024 | 6.65 | 6.70 | 6.40 | 6.45 | 191,799 | 1,250,380 |
01 July 2024 | 6.75 | 6.75 | 6.40 | 6.65 | 482,850 | 3,185,715 |
28 June 2024 | 6.60 | 6.65 | 6.45 | 6.65 | 915,033 | 5,994,025 |
27 June 2024 | 6.70 | 6.70 | 6.55 | 6.65 | 387,056 | 2,562,010 |
26 June 2024 | 6.80 | 6.85 | 6.65 | 6.70 | 311,502 | 2,088,920 |
25 June 2024 | 6.75 | 6.80 | 6.60 | 6.80 | 408,302 | 2,731,400 |
24 June 2024 | 6.40 | 6.75 | 6.40 | 6.60 | 820,561 | 5,386,780 |
21 June 2024 | 6.30 | 6.50 | 6.10 | 6.50 | 1,577,896 | 9,905,950 |
20 June 2024 | 6.50 | 6.55 | 6.20 | 6.30 | 1,280,172 | 8,145,615 |
19 June 2024 | 6.65 | 6.70 | 6.25 | 6.45 | 800,024 | 5,214,845 |
18 June 2024 | 6.80 | 6.80 | 6.60 | 6.70 | 131,723 | 878,890 |
17 June 2024 | 6.75 | 6.80 | 6.60 | 6.70 | 224,766 | 1,505,390 |
14 June 2024 | 6.70 | 6.80 | 6.60 | 6.70 | 254,137 | 1,697,925 |
13 June 2024 | 6.75 | 6.80 | 6.60 | 6.70 | 162,675 | 1,085,090 |
12 June 2024 | 6.70 | 6.80 | 6.60 | 6.75 | 193,307 | 1,298,975 |
11 June 2024 | 6.70 | 6.75 | 6.50 | 6.65 | 230,874 | 1,532,105 |
10 June 2024 | 6.90 | 6.90 | 6.65 | 6.65 | 203,927 | 1,383,395 |
07 June 2024 | 6.75 | 6.95 | 6.75 | 6.95 | 88,262 | 604,935 |
06 June 2024 | 7.00 | 7.00 | 6.65 | 6.90 | 488,585 | 3,325,215 |
05 June 2024 | 7.00 | 7.00 | 6.80 | 7.00 | 481,959 | 3,321,835 |
04 June 2024 | 7.05 | 7.05 | 6.95 | 7.00 | 392,666 | 2,744,730 |
31 May 2024 | 6.90 | 7.10 | 6.90 | 7.00 | 148,806 | 1,036,485 |
30 May 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 167,464 | 1,167,900 |
29 May 2024 | 7.10 | 7.10 | 6.95 | 7.10 | 372,735 | 2,627,815 |
28 May 2024 | 7.15 | 7.25 | 7.00 | 7.10 | 251,000 | 1,771,845 |
27 May 2024 | 7.15 | 7.20 | 7.00 | 7.15 | 217,738 | 1,542,200 |
24 May 2024 | 7.05 | 7.15 | 7.05 | 7.15 | 152,556 | 1,083,220 |
23 May 2024 | 7.35 | 7.35 | 7.05 | 7.05 | 93,211 | 663,415 |
21 May 2024 | 7.25 | 7.25 | 7.15 | 7.25 | 156,284 | 1,125,890 |
20 May 2024 | 7.35 | 7.35 | 7.15 | 7.25 | 212,602 | 1,539,395 |
17 May 2024 | 7.35 | 7.35 | 7.25 | 7.30 | 81,438 | 594,240 |
16 May 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 146,042 | 1,055,130 |
15 May 2024 | 7.25 | 7.25 | 7.00 | 7.25 | 883,632 | 6,279,355 |
14 May 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 108,206 | 784,925 |
13 May 2024 | 7.35 | 7.35 | 7.15 | 7.25 | 515,507 | 3,719,250 |
10 May 2024 | 7.45 | 7.45 | 7.25 | 7.25 | 337,037 | 2,471,890 |
09 May 2024 | 7.45 | 7.50 | 7.35 | 7.40 | 925,388 | 6,863,310 |
08 May 2024 | 7.50 | 7.55 | 7.45 | 7.50 | 2,794,324 | 20,831,005 |
07 May 2024 | 7.60 | 7.60 | 7.55 | 7.60 | 597,111 | 4,525,860 |
03 May 2024 | 7.60 | 7.65 | 7.50 | 7.65 | 2,185,639 | 16,582,915 |
02 May 2024 | 7.80 | 7.80 | 7.55 | 7.60 | 1,771,213 | 13,561,275 |
30 April 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 675,419 | 5,268,330 |
29 April 2024 | 7.80 | 7.85 | 7.75 | 7.80 | 987,717 | 7,668,875 |
26 April 2024 | 7.80 | 7.90 | 7.80 | 7.80 | 779,975 | 6,097,565 |
25 April 2024 | 7.90 | 7.95 | 7.80 | 7.80 | 1,376,903 | 10,800,415 |
24 April 2024 | 7.65 | 8.00 | 7.65 | 7.95 | 5,259,513 | 41,019,400 |
23 April 2024 | 7.65 | 7.70 | 7.60 | 7.65 | 3,532,237 | 27,019,265 |
22 April 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 2,771,820 | 21,176,050 |
19 April 2024 | 7.70 | 7.70 | 7.45 | 7.50 | 1,683,711 | 12,698,595 |
18 April 2024 | 7.70 | 7.90 | 7.70 | 7.70 | 1,967,247 | 15,356,380 |
17 April 2024 | 7.95 | 7.95 | 7.70 | 7.70 | 1,687,897 | 13,140,020 |