Historical Price from 22 January 2024 To 19 April 2024
Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(19 March 2024 To 01 April 2024) |
7.80 | 8.20 | 7.55 | 8.10 | 14,899,907 | 118,638,900 |
Previous 4 weeks
(19 February 2024 To 18 March 2024) |
8.10 | 8.10 | 7.55 | 7.75 | 14,024,067 | 108,695,910 |
Daily Historical Data | ||||||
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 |
11 April 2024 | 8.00 | 8.05 | 7.95 | 7.95 | 1,431,250 | 11,424,965 |
10 April 2024 | 8.05 | 8.05 | 8.00 | 8.05 | 683,751 | 5,472,245 |
09 April 2024 | 7.95 | 8.15 | 7.95 | 8.05 | 4,342,952 | 35,027,755 |
05 April 2024 | 8.00 | 8.00 | 7.95 | 8.00 | 1,844,630 | 14,668,640 |
04 April 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 1,911,921 | 15,215,490 |
03 April 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 1,344,611 | 10,694,930 |
02 April 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 1,005,404 | 8,070,615 |
01 April 2024 | 8.00 | 8.20 | 7.95 | 8.10 | 2,097,222 | 16,995,710 |
29 March 2024 | 8.15 | 8.15 | 8.00 | 8.00 | 870,189 | 7,005,765 |
28 March 2024 | 8.15 | 8.20 | 8.05 | 8.10 | 1,454,983 | 11,846,580 |
27 March 2024 | 7.95 | 8.20 | 7.90 | 8.05 | 2,617,780 | 21,172,340 |
26 March 2024 | 8.05 | 8.05 | 7.90 | 7.90 | 1,173,631 | 9,371,905 |
25 March 2024 | 7.75 | 8.15 | 7.75 | 8.00 | 3,052,380 | 24,417,305 |
22 March 2024 | 7.55 | 7.80 | 7.55 | 7.80 | 732,941 | 5,635,575 |
21 March 2024 | 7.60 | 7.70 | 7.55 | 7.65 | 930,575 | 7,063,905 |
20 March 2024 | 7.65 | 7.85 | 7.55 | 7.65 | 1,116,872 | 8,572,185 |
19 March 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 853,334 | 6,557,630 |
18 March 2024 | 7.80 | 7.80 | 7.70 | 7.75 | 538,631 | 4,171,615 |
15 March 2024 | 7.65 | 7.85 | 7.65 | 7.75 | 814,623 | 6,331,625 |
14 March 2024 | 7.70 | 7.80 | 7.65 | 7.65 | 569,638 | 4,381,385 |
13 March 2024 | 7.80 | 7.80 | 7.65 | 7.80 | 664,729 | 5,142,215 |
12 March 2024 | 7.85 | 7.85 | 7.70 | 7.80 | 393,099 | 3,051,975 |
11 March 2024 | 7.80 | 7.80 | 7.70 | 7.80 | 377,883 | 2,930,155 |
08 March 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 297,832 | 2,314,730 |
07 March 2024 | 7.65 | 7.75 | 7.60 | 7.70 | 161,735 | 1,240,070 |
06 March 2024 | 7.80 | 7.90 | 7.70 | 7.70 | 1,084,318 | 8,418,965 |
05 March 2024 | 7.70 | 7.90 | 7.60 | 7.85 | 1,450,079 | 11,265,015 |
04 March 2024 | 7.70 | 7.75 | 7.65 | 7.70 | 192,585 | 1,476,600 |
01 March 2024 | 7.60 | 7.75 | 7.55 | 7.70 | 990,799 | 7,599,405 |
29 February 2024 | 7.80 | 7.80 | 7.55 | 7.70 | 1,348,172 | 10,288,540 |
28 February 2024 | 7.75 | 7.85 | 7.65 | 7.75 | 474,510 | 3,674,175 |
27 February 2024 | 7.70 | 7.90 | 7.55 | 7.75 | 1,062,835 | 8,178,975 |
23 February 2024 | 7.70 | 7.80 | 7.70 | 7.80 | 297,794 | 2,302,995 |
22 February 2024 | 7.90 | 7.90 | 7.60 | 7.70 | 949,157 | 7,305,555 |
21 February 2024 | 7.80 | 7.95 | 7.80 | 7.95 | 262,871 | 2,068,285 |
20 February 2024 | 7.95 | 7.95 | 7.80 | 7.80 | 1,025,100 | 8,072,550 |
19 February 2024 | 8.10 | 8.10 | 7.85 | 7.95 | 1,067,677 | 8,481,080 |
16 February 2024 | 8.05 | 8.10 | 7.95 | 7.95 | 1,242,079 | 9,935,630 |
15 February 2024 | 8.25 | 8.25 | 8.00 | 8.10 | 3,086,061 | 25,035,120 |
14 February 2024 | 8.30 | 8.30 | 8.20 | 8.30 | 1,367,174 | 11,271,735 |
13 February 2024 | 8.30 | 8.45 | 8.30 | 8.35 | 2,696,683 | 22,608,195 |
12 February 2024 | 8.35 | 8.35 | 8.30 | 8.30 | 2,572,847 | 21,367,455 |
09 February 2024 | 8.40 | 8.45 | 8.30 | 8.35 | 2,733,191 | 22,857,965 |
08 February 2024 | 8.40 | 8.45 | 8.35 | 8.45 | 5,647,149 | 47,446,840 |
07 February 2024 | 8.40 | 8.40 | 8.35 | 8.35 | 864,041 | 7,213,250 |
06 February 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 3,317,568 | 27,689,800 |
05 February 2024 | 8.30 | 8.35 | 8.20 | 8.20 | 5,335,914 | 43,944,790 |
02 February 2024 | 8.30 | 8.35 | 8.30 | 8.30 | 1,656,078 | 13,748,000 |
01 February 2024 | 8.40 | 8.40 | 8.30 | 8.30 | 2,092,653 | 17,469,750 |
31 January 2024 | 8.40 | 8.40 | 8.30 | 8.40 | 823,135 | 6,876,375 |
30 January 2024 | 8.40 | 8.50 | 8.35 | 8.40 | 4,621,366 | 38,973,320 |
29 January 2024 | 8.30 | 8.40 | 8.25 | 8.35 | 2,153,680 | 17,887,620 |
26 January 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 891,956 | 7,362,355 |
25 January 2024 | 8.25 | 8.30 | 8.20 | 8.30 | 1,012,814 | 8,358,235 |
24 January 2024 | 8.20 | 8.30 | 8.15 | 8.30 | 1,929,656 | 15,843,250 |
23 January 2024 | 8.30 | 8.30 | 8.15 | 8.20 | 1,255,705 | 10,304,970 |
22 January 2024 | 8.30 | 8.35 | 8.20 | 8.30 | 1,617,841 | 13,379,390 |