Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
3.82 | 3.84 | 3.60 | 3.62 | 1,921,851 | 7,048,452 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
4.00 | 4.02 | 3.78 | 3.86 | 3,512,639 | 13,754,982 |
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Daily Historical Data | ||||||
18/03/2024 | 3.60 | 3.64 | 3.56 | 3.58 | 354,354 | 1,274,844 |
15/03/2024 | 3.60 | 3.60 | 3.58 | 3.58 | 68,310 | 245,316 |
14/03/2024 | 3.58 | 3.60 | 3.56 | 3.58 | 118,488 | 423,534 |
13/03/2024 | 3.58 | 3.60 | 3.54 | 3.56 | 123,101 | 439,004 |
12/03/2024 | 3.60 | 3.60 | 3.52 | 3.54 | 506,897 | 1,801,930 |
11/03/2024 | 3.62 | 3.62 | 3.60 | 3.60 | 58,172 | 209,138 |
08/03/2024 | 3.64 | 3.66 | 3.62 | 3.62 | 65,310 | 237,862 |
07/03/2024 | 3.62 | 3.64 | 3.60 | 3.64 | 17,059 | 61,540 |
06/03/2024 | 3.60 | 3.64 | 3.58 | 3.64 | 131,128 | 470,700 |
05/03/2024 | 3.62 | 3.62 | 3.60 | 3.60 | 108,031 | 389,820 |
04/03/2024 | 3.62 | 3.68 | 3.60 | 3.62 | 169,108 | 610,168 |
01/03/2024 | 3.66 | 3.66 | 3.60 | 3.62 | 173,000 | 627,074 |
29/02/2024 | 3.64 | 3.68 | 3.60 | 3.62 | 237,207 | 860,538 |
28/02/2024 | 3.64 | 3.70 | 3.62 | 3.64 | 113,605 | 415,150 |
27/02/2024 | 3.64 | 3.66 | 3.62 | 3.62 | 330,276 | 1,200,038 |
23/02/2024 | 3.74 | 3.74 | 3.62 | 3.64 | 548,379 | 2,014,676 |
22/02/2024 | 3.78 | 3.80 | 3.72 | 3.74 | 131,701 | 493,754 |
21/02/2024 | 3.82 | 3.82 | 3.74 | 3.78 | 61,706 | 232,752 |
20/02/2024 | 3.82 | 3.84 | 3.76 | 3.76 | 81,315 | 307,740 |
19/02/2024 | 3.82 | 3.82 | 3.78 | 3.78 | 75,554 | 286,562 |
16/02/2024 | 3.80 | 3.86 | 3.78 | 3.86 | 230,585 | 876,108 |
15/02/2024 | 3.84 | 3.88 | 3.80 | 3.80 | 98,324 | 375,106 |
14/02/2024 | 3.88 | 3.88 | 3.84 | 3.84 | 41,070 | 157,732 |
13/02/2024 | 3.88 | 3.88 | 3.84 | 3.88 | 119,624 | 463,204 |
12/02/2024 | 3.88 | 3.88 | 3.86 | 3.86 | 82,168 | 318,200 |
09/02/2024 | 3.90 | 3.90 | 3.86 | 3.88 | 225,941 | 876,922 |
08/02/2024 | 3.94 | 3.94 | 3.86 | 3.90 | 226,513 | 882,176 |
07/02/2024 | 3.90 | 3.96 | 3.84 | 3.96 | 184,511 | 720,128 |
06/02/2024 | 3.94 | 3.94 | 3.84 | 3.90 | 165,733 | 645,450 |
05/02/2024 | 3.90 | 3.94 | 3.90 | 3.92 | 108,470 | 393,842 |
02/02/2024 | 3.92 | 3.98 | 3.90 | 3.90 | 120,903 | 472,368 |
01/02/2024 | 3.92 | 3.92 | 3.88 | 3.90 | 139,566 | 544,702 |