Filter Dates :
25 January 2024
To
24 April 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 22 March 2024 To 04 April 2024 ) |
0.82 | 1.02 | 0.82 | 0.88 | 164,806,229 | 154,614,126 |
Previous 4 weeks
( 22 February 2024 To 21 March 2024 ) |
0.83 | 0.84 | 0.78 | 0.83 | 45,858,108 | 37,377,486 |
Daily Historical Data | ||||||
24 April 2024 | 0.81 | 0.81 | 0.80 | 0.81 | 782,548 | 627,739 |
23 April 2024 | 0.80 | 0.82 | 0.79 | 0.81 | 2,153,907 | 1,733,145 |
22 April 2024 | 0.78 | 0.79 | 0.75 | 0.78 | 2,580,615 | 1,985,205 |
19 April 2024 | 0.82 | 0.82 | 0.78 | 0.78 | 2,042,423 | 1,626,062 |
18 April 2024 | 0.84 | 0.85 | 0.83 | 0.85 | 1,685,501 | 1,415,862 |
17 April 2024 | 0.86 | 0.86 | 0.84 | 0.85 | 1,823,290 | 1,549,235 |
11 April 2024 | 0.88 | 0.88 | 0.85 | 0.86 | 2,121,200 | 1,829,846 |
10 April 2024 | 0.87 | 0.88 | 0.86 | 0.87 | 1,333,100 | 1,162,581 |
09 April 2024 | 0.88 | 0.89 | 0.86 | 0.86 | 1,402,434 | 1,211,020 |
05 April 2024 | 0.87 | 0.89 | 0.83 | 0.89 | 9,005,500 | 7,736,768 |
04 April 2024 | 0.88 | 0.89 | 0.88 | 0.88 | 3,334,027 | 2,948,459 |
03 April 2024 | 0.88 | 0.89 | 0.86 | 0.89 | 3,888,203 | 3,395,933 |
02 April 2024 | 0.92 | 0.92 | 0.84 | 0.88 | 15,045,683 | 13,189,685 |
01 April 2024 | 0.83 | 1.02 | 0.82 | 0.96 | 134,266,573 | 128,211,077 |
29 March 2024 | 0.83 | 0.84 | 0.83 | 0.83 | 2,391,405 | 1,985,138 |
28 March 2024 | 0.84 | 0.84 | 0.83 | 0.83 | 1,308,300 | 1,086,148 |
27 March 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 506,706 | 423,479 |
26 March 2024 | 0.83 | 0.84 | 0.82 | 0.83 | 1,546,600 | 1,281,961 |
25 March 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 1,667,827 | 1,386,054 |
22 March 2024 | 0.82 | 0.84 | 0.82 | 0.84 | 850,905 | 706,192 |
21 March 2024 | 0.84 | 0.84 | 0.82 | 0.83 | 1,371,450 | 1,139,130 |
20 March 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 1,580,329 | 1,307,782 |
19 March 2024 | 0.82 | 0.83 | 0.81 | 0.82 | 863,820 | 708,931 |
18 March 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 5,373,958 | 4,425,270 |
15 March 2024 | 0.84 | 0.84 | 0.82 | 0.84 | 1,437,327 | 1,195,988 |
14 March 2024 | 0.84 | 0.84 | 0.83 | 0.84 | 850,400 | 706,605 |
13 March 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 3,795,119 | 3,152,073 |
12 March 2024 | 0.82 | 0.83 | 0.81 | 0.83 | 2,658,015 | 2,174,096 |
11 March 2024 | 0.83 | 0.83 | 0.81 | 0.82 | 699,050 | 573,365 |
08 March 2024 | 0.82 | 0.82 | 0.81 | 0.81 | 2,266,400 | 1,854,053 |
07 March 2024 | 0.80 | 0.82 | 0.80 | 0.82 | 4,383,720 | 3,554,079 |
06 March 2024 | 0.79 | 0.81 | 0.78 | 0.80 | 416,615 | 331,328 |
05 March 2024 | 0.81 | 0.82 | 0.78 | 0.79 | 8,858,900 | 6,980,022 |
04 March 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 1,512,456 | 1,204,012 |
01 March 2024 | 0.82 | 0.82 | 0.80 | 0.80 | 1,125,349 | 912,266 |
29 February 2024 | 0.84 | 0.84 | 0.81 | 0.81 | 1,222,000 | 1,002,867 |
28 February 2024 | 0.84 | 0.84 | 0.82 | 0.83 | 1,858,936 | 1,543,959 |
27 February 2024 | 0.83 | 0.84 | 0.82 | 0.84 | 2,171,501 | 1,803,372 |
23 February 2024 | 0.82 | 0.83 | 0.82 | 0.82 | 2,366,200 | 1,941,337 |
22 February 2024 | 0.83 | 0.83 | 0.82 | 0.83 | 1,046,563 | 866,951 |
21 February 2024 | 0.82 | 0.83 | 0.82 | 0.83 | 1,305,030 | 1,074,534 |
20 February 2024 | 0.82 | 0.83 | 0.81 | 0.81 | 690,113 | 565,000 |
19 February 2024 | 0.83 | 0.83 | 0.82 | 0.83 | 606,600 | 500,335 |
16 February 2024 | 0.84 | 0.84 | 0.82 | 0.82 | 2,656,300 | 2,201,940 |
15 February 2024 | 0.84 | 0.84 | 0.83 | 0.84 | 702,505 | 585,616 |
14 February 2024 | 0.83 | 0.84 | 0.83 | 0.84 | 2,176,220 | 1,807,122 |
13 February 2024 | 0.83 | 0.86 | 0.83 | 0.84 | 7,094,800 | 5,960,160 |
12 February 2024 | 0.83 | 0.84 | 0.83 | 0.84 | 1,355,723 | 1,127,027 |
09 February 2024 | 0.84 | 0.87 | 0.83 | 0.84 | 11,680,606 | 9,910,778 |
08 February 2024 | 0.82 | 0.85 | 0.81 | 0.83 | 4,394,300 | 3,638,455 |
07 February 2024 | 0.85 | 0.85 | 0.82 | 0.82 | 4,530,695 | 3,779,172 |
06 February 2024 | 0.85 | 0.85 | 0.83 | 0.85 | 3,018,654 | 2,540,764 |
05 February 2024 | 0.84 | 0.86 | 0.82 | 0.85 | 11,215,300 | 9,467,464 |
02 February 2024 | 0.81 | 0.83 | 0.81 | 0.83 | 7,903,500 | 6,495,704 |
01 February 2024 | 0.81 | 0.81 | 0.80 | 0.80 | 802,006 | 643,484 |
31 January 2024 | 0.82 | 0.83 | 0.80 | 0.80 | 5,722,909 | 4,675,038 |
30 January 2024 | 0.82 | 0.85 | 0.82 | 0.83 | 16,287,200 | 13,543,221 |
29 January 2024 | 0.82 | 0.82 | 0.81 | 0.82 | 1,993,001 | 1,616,090 |
26 January 2024 | 0.82 | 0.83 | 0.81 | 0.82 | 839,500 | 687,593 |
25 January 2024 | 0.81 | 0.83 | 0.81 | 0.81 | 1,625,000 | 1,332,014 |
หมายเหตุ: ปริมาณการซื้อขายบนกระดานหลัก (Main board) เท่านั้น