| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (19/03/2024 To 01/04/2024) |
15.00 | 15.10 | 14.50 | 14.60 | 262,233 | 3,852,350 |
| Previous 4 weeks (19/02/2024 To 18/03/2024) |
15.80 | 16.20 | 15.00 | 15.10 | 1,239,366 | 19,442,420 |
| Daily Historical Data | ||||||
| 19 Apr 2024 | 14.20 | 14.20 | 14.00 | 14.00 | 61,812 | 867,840 |
| 18 Apr 2024 | 14.20 | 14.30 | 14.10 | 14.20 | 73,010 | 1,041,640 |
| 17 Apr 2024 | 14.50 | 14.50 | 14.20 | 14.30 | 57,610 | 823,990 |
| 11 Apr 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14,602 | 211,590 |
| 10 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 21,619 | 313,200 |
| 09 Apr 2024 | 14.40 | 14.40 | 14.30 | 14.40 | 85,151 | 1,221,530 |
| 05 Apr 2024 | 14.40 | 14.60 | 14.40 | 14.50 | 10,500 | 151,760 |
| 04 Apr 2024 | 14.60 | 14.60 | 14.40 | 14.50 | 25,600 | 370,880 |
| 03 Apr 2024 | 14.60 | 14.70 | 14.50 | 14.70 | 28,800 | 420,460 |
| 02 Apr 2024 | 14.50 | 14.60 | 14.50 | 14.60 | 13,406 | 194,810 |
| 01 Apr 2024 | 14.70 | 14.70 | 14.50 | 14.60 | 24,414 | 354,490 |
| 29 Mar 2024 | 14.60 | 14.70 | 14.60 | 14.70 | 17,300 | 252,640 |
| 28 Mar 2024 | 14.70 | 14.70 | 14.50 | 14.60 | 84,700 | 1,232,250 |
| 27 Mar 2024 | 14.80 | 14.90 | 14.70 | 14.80 | 9,501 | 140,150 |
| 26 Mar 2024 | 14.80 | 14.90 | 14.80 | 14.90 | 6,105 | 90,310 |
| 25 Mar 2024 | 15.00 | 15.00 | 14.70 | 14.80 | 37,301 | 549,490 |
| 22 Mar 2024 | 15.00 | 15.00 | 14.80 | 15.00 | 17,400 | 259,660 |
| 21 Mar 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 14,601 | 217,570 |
| 20 Mar 2024 | 14.90 | 15.00 | 14.80 | 15.00 | 31,410 | 465,290 |
| 19 Mar 2024 | 15.00 | 15.10 | 14.90 | 15.00 | 19,501 | 290,500 |
| 18 Mar 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 84,400 | 1,266,540 |
| 15 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 19,400 | 292,760 |
| 14 Mar 2024 | 15.10 | 15.10 | 15.00 | 15.10 | 18,300 | 275,190 |
| 13 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 25,800 | 389,580 |
| 12 Mar 2024 | 15.20 | 15.20 | 15.10 | 15.20 | 37,400 | 567,080 |
| 11 Mar 2024 | 15.00 | 15.20 | 15.00 | 15.20 | 72,201 | 1,092,120 |
| 08 Mar 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 168,601 | 2,680,110 |
| 07 Mar 2024 | 15.80 | 15.80 | 15.70 | 15.80 | 135,521 | 2,140,740 |
| 06 Mar 2024 | 15.80 | 15.90 | 15.70 | 15.80 | 149,910 | 2,366,940 |
| 05 Mar 2024 | 15.90 | 15.90 | 15.80 | 15.80 | 35,300 | 557,800 |
| 04 Mar 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 82,103 | 1,302,210 |
| 01 Mar 2024 | 16.00 | 16.00 | 15.90 | 16.00 | 34,502 | 549,540 |
| 29 Feb 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 26,202 | 414,980 |
| 28 Feb 2024 | 16.10 | 16.20 | 15.80 | 16.10 | 65,615 | 1,043,090 |
| 27 Feb 2024 | 16.20 | 16.20 | 15.90 | 16.10 | 30,501 | 489,680 |
| 23 Feb 2024 | 16.10 | 16.10 | 16.00 | 16.10 | 42,603 | 684,450 |
| 22 Feb 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 65,001 | 1,035,060 |
| 21 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 82,806 | 1,305,040 |
| 20 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 45,100 | 704,650 |
| 19 Feb 2024 | 15.80 | 15.80 | 15.70 | 15.80 | 18,100 | 284,860 |
| 16 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 5,703 | 89,660 |
| 15 Feb 2024 | 15.80 | 15.90 | 15.70 | 15.80 | 34,811 | 548,860 |
| 14 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.70 | 26,500 | 416,780 |
| 13 Feb 2024 | 15.80 | 15.90 | 15.70 | 15.80 | 59,992 | 946,690 |
| 12 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 18,011 | 282,820 |
| 09 Feb 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 16,100 | 251,470 |
| 08 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 17,307 | 270,230 |
| 07 Feb 2024 | 15.60 | 15.70 | 15.60 | 15.70 | 27,205 | 424,630 |
| 06 Feb 2024 | 15.70 | 15.80 | 15.60 | 15.70 | 40,001 | 626,200 |
| 05 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.70 | 17,800 | 277,790 |
| 02 Feb 2024 | 15.70 | 15.80 | 15.70 | 15.70 | 36,738 | 576,630 |
| 01 Feb 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 7,900 | 124,280 |
| 31 Jan 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 11,700 | 183,820 |
| 30 Jan 2024 | 15.80 | 15.90 | 15.70 | 15.90 | 35,800 | 565,000 |
| 29 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 4,516 | 71,550 |
| 26 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.90 | 5,700 | 90,110 |
| 25 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.90 | 19,012 | 300,830 |
| 24 Jan 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 16,500 | 261,270 |
| 23 Jan 2024 | 15.90 | 16.00 | 15.70 | 16.00 | 71,000 | 1,122,000 |
| 22 Jan 2024 | 15.90 | 16.00 | 15.90 | 16.00 | 8,668 | 136,850 |