Date | Open | High | Low | Close | Volume | Value (Baht) |
Summary | ||||||
Previous 2 weeks (29/02/2024 to 13/03/2024) |
0.84 | 1.07 | 0.76 | 0.99 | 75,784,359 | 386,797,622 |
Previous 4 weeks (31/01/2024 to 28/02/2024) |
0.80 | 1.23 | 0.71 | 0.83 | 358,027,755 | 386,797,622 |
Daily Historical Data | ||||||
27/03/2024 | 0.83 | 0.84 | 0.79 | 0.81 | 571,801 | 460,113 |
26/03/2024 | 0.75 | 0.83 | 0.58 | 0.83 | 4,409,034 | 3,260,745 |
25/03/2024 | 0.86 | 0.86 | 0.81 | 0.82 | 2,711,999 | 2,260,073 |
22/03/2024 | 0.89 | 0.90 | 0.86 | 0.86 | 2,673,504 | 2,355,487 |
21/03/2024 | 0.90 | 0.93 | 0.87 | 0.87 | 2,547,753 | 2,294,435 |
20/03/2024 | 0.95 | 0.95 | 0.87 | 0.89 | 2,348,020 | 2,123,452 |
19/03/2024 | 0.88 | 1.03 | 0.87 | 0.95 | 9,933,201 | 9,681,603 |
18/03/2024 | 0.95 | 0.95 | 0.87 | 0.87 | 2,887,600 | 2,595,904 |
15/03/2024 | 0.98 | 0.99 | 0.94 | 0.94 | 2,217,005 | 2,129,877 |
14/03/2024 | 1.00 | 1.03 | 0.96 | 0.99 | 10,561,160 | 10,611,928 |
13/03/2024 | 0.97 | 0.99 | 0.95 | 0.99 | 5,876,220 | 5,709,645 |
12/03/2024 | 1.03 | 1.07 | 0.99 | 0.99 | 28,855,919 | 29,796,096 |
11/03/2024 | 0.85 | 0.99 | 0.85 | 0.96 | 22,800,937 | 21,548,547 |
08/03/2024 | 0.84 | 0.87 | 0.83 | 0.85 | 1,961,606 | 1,670,602 |
07/03/2024 | 0.82 | 0.85 | 0.82 | 0.83 | 849,800 | 709,865 |
06/03/2024 | 0.82 | 0.87 | 0.81 | 0.82 | 3,472,000 | 2,927,683 |
05/03/2024 | 0.78 | 0.85 | 0.78 | 0.82 | 4,395,425 | 3,638,425 |
04/03/2024 | 0.80 | 0.80 | 0.76 | 0.77 | 1,459,631 | 1,132,471 |
01/03/2024 | 0.82 | 0.84 | 0.79 | 0.79 | 1,876,905 | 1,521,349 |
29/02/2024 | 0.84 | 0.87 | 0.81 | 0.82 | 4,235,916 | 3,520,215 |
28/02/2024 | 0.83 | 0.87 | 0.83 | 0.83 | 4,749,900 | 4,010,129 |
27/02/2024 | 0.92 | 0.92 | 0.81 | 0.83 | 8,125,621 | 6,864,985 |
23/02/2024 | 1.04 | 1.04 | 0.88 | 0.92 | 9,396,105 | 8,907,522 |
22/02/2024 | 1.08 | 1.09 | 0.98 | 1.00 | 9,040,492 | 9,315,870 |
21/02/2024 | 1.14 | 1.18 | 1.03 | 1.07 | 19,386,613 | 21,632,498 |
20/02/2024 | 1.13 | 1.23 | 1.09 | 1.11 | 48,887,113 | 56,757,834 |
19/02/2024 | 1.08 | 1.19 | 1.08 | 1.10 | 30,939,195 | 35,026,769 |
16/02/2024 | 1.08 | 1.12 | 1.03 | 1.03 | 14,583,444 | 15,767,667 |
15/02/2024 | 1.01 | 1.18 | 1.01 | 1.06 | 50,626,445 | 55,899,110 |
14/02/2024 | 0.97 | 1.21 | 0.95 | 1.00 | 119,496,311 | 132,276,968 |
13/02/2024 | 0.79 | 1.01 | 0.78 | 1.01 | 41,318,512 | 39,197,553 |
12/02/2024 | 0.78 | 0.80 | 0.77 | 0.77 | 36,100 | 27,956 |
09/02/2024 | 0.77 | 0.78 | 0.76 | 0.77 | 62,100 | 47,848 |
08/02/2024 | 0.77 | 0.80 | 0.71 | 0.75 | 313,900 | 235,737 |
07/02/2024 | 0.77 | 0.80 | 0.77 | 0.77 | 98,203 | 76,477 |
06/02/2024 | 0.77 | 0.78 | 0.77 | 0.77 | 179,800 | 138,859 |
05/02/2024 | 0.80 | 0.80 | 0.77 | 0.78 | 222,901 | 172,503 |
02/02/2024 | 0.78 | 0.78 | 0.76 | 0.77 | 147,800 | 114,253 |
01/02/2024 | 0.77 | 0.80 | 0.77 | 0.77 | 140,800 | 108,738 |
Remark : Volume from SET main board.