Date | Open | High | Low | Close | Volume | Value (Baht) |
Summary | ||||||
Previous 2 weeks (17/12/2024 to 30/12/2024) |
0.88 | 0.95 | 0.75 | 0.86 | 3,536,701 | 3,947,524 |
Previous 4 weeks (15/11/2024 to 16/12/2024) |
0.79 | 0.93 | 0.77 | 0.88 | 4,645,139 | 3,947,524 |
Daily Historical Data | ||||||
15/01/2025 | 0.88 | 0.90 | 0.88 | 0.88 | 85,800 | 75,506 |
14/01/2025 | 0.91 | 0.91 | 0.87 | 0.87 | 125,000 | 109,187 |
13/01/2025 | 0.91 | 0.91 | 0.87 | 0.90 | 250,600 | 223,934 |
10/01/2025 | 0.87 | 0.89 | 0.85 | 0.89 | 241,100 | 208,290 |
09/01/2025 | 0.88 | 0.89 | 0.87 | 0.87 | 154,101 | 135,074 |
08/01/2025 | 0.92 | 0.92 | 0.87 | 0.87 | 57,100 | 50,341 |
07/01/2025 | 0.87 | 0.90 | 0.86 | 0.88 | 15,400 | 13,772 |
06/01/2025 | 0.89 | 0.93 | 0.87 | 0.87 | 374,400 | 334,948 |
03/01/2025 | 0.92 | 0.92 | 0.82 | 0.87 | 566,700 | 482,844 |
02/01/2025 | 0.85 | 0.90 | 0.85 | 0.89 | 192,305 | 165,614 |
30/12/2024 | 0.80 | 0.90 | 0.80 | 0.86 | 58,500 | 50,066 |
27/12/2024 | 0.87 | 0.89 | 0.87 | 0.87 | 56,800 | 49,931 |
26/12/2024 | 0.90 | 0.92 | 0.75 | 0.87 | 1,492,700 | 1,236,632 |
25/12/2024 | 0.90 | 0.91 | 0.88 | 0.90 | 261,400 | 235,259 |
24/12/2024 | 0.90 | 0.90 | 0.88 | 0.90 | 62,500 | 55,559 |
23/12/2024 | 0.82 | 0.90 | 0.82 | 0.90 | 81,401 | 71,163 |
20/12/2024 | 0.89 | 0.89 | 0.83 | 0.84 | 181,400 | 154,780 |
19/12/2024 | 0.87 | 0.90 | 0.87 | 0.87 | 205,100 | 178,797 |
18/12/2024 | 0.95 | 0.95 | 0.87 | 0.88 | 444,000 | 397,189 |
17/12/2024 | 0.88 | 0.90 | 0.87 | 0.88 | 692,900 | 611,741 |
16/12/2024 | 0.93 | 0.93 | 0.88 | 0.88 | 432,900 | 387,098 |
13/12/2024 | 0.93 | 0.93 | 0.87 | 0.89 | 450,600 | 399,099 |
12/12/2024 | 0.91 | 0.91 | 0.89 | 0.89 | 218,700 | 196,818 |
11/12/2024 | 0.87 | 0.91 | 0.87 | 0.87 | 566,561 | 501,868 |
09/12/2024 | 0.88 | 0.88 | 0.87 | 0.87 | 250,000 | 219,999 |
06/12/2024 | 0.87 | 0.90 | 0.87 | 0.89 | 661,801 | 588,443 |
04/12/2024 | 0.86 | 0.87 | 0.86 | 0.87 | 77,400 | 66,778 |
03/12/2024 | 0.82 | 0.86 | 0.82 | 0.86 | 169,300 | 141,549 |
02/12/2024 | 0.80 | 0.84 | 0.80 | 0.84 | 86,500 | 71,021 |
Remark : Volume from SET main board.