Date |
Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (18/03/2024 To 29/03/2024) |
34.75 | 35.00 | 33.50 | 34.00 | 275,254,050 | 9,355,728,425 |
| Previous 4 weeks (16/02/2024 To 15/03/2024) |
35.25 | 36.25 | 33.75 | 34.75 | 870,853,810 | 29,875,134,350 |
| Daily Historical Data | ||||||
| 18/04/2024 | 34.50 | 35.00 | 33.75 | 34.25 | 90,698,465 | 3,106,284,150 |
| 17/04/2024 | 34.75 | 35.00 | 34.50 | 34.75 | 31,902,877 | 1,072,511,775 |
| 11/04/2024 | 35.00 | 35.25 | 34.75 | 34.75 | 32,647,126 | 1,141,484,500 |
| 10/04/2024 | 35.00 | 35.25 | 34.75 | 35.25 | 25,752,993 | 903,587,950 |
| 09/04/2024 | 34.75 | 35.00 | 34.50 | 35.00 | 50,143,182 | 1,627,627,650 |
| 05/04/2024 | 34.50 | 34.75 | 34.25 | 34.75 | 23,888,597 | 825,470,725 |
| 04/04/2024 | 34.50 | 34.75 | 34.25 | 34.75 | 15,688,070 | 541,755,575 |
| 03/04/2024 | 34.00 | 34.75 | 34.00 | 34.50 | 40,363,225 | 1,333,871,125 |
| 02/04/2024 | 33.50 | 34.00 | 33.50 | 34.00 | 35,660,197 | 1,202,332,225 |
| 01/04/2024 | 34.00 | 34.00 | 33.50 | 33.75 | 39,936,118 | 1,347,477,475 |
| 29/03/2024 | 33.50 | 34.00 | 33.50 | 34.00 | 15,040,681 | 509,066,900 |
| 28/03/2024 | 33.75 | 33.75 | 33.50 | 33.50 | 16,875,610 | 567,848,475 |
| 27/03/2024 | 33.50 | 33.75 | 33.50 | 33.75 | 6,684,333 | 225,018,125 |
| 26/03/2024 | 33.50 | 33.75 | 33.50 | 33.50 | 24,324,505 | 817,348,625 |
| 25/03/2024 | 34.00 | 34.25 | 33.50 | 33.75 | 69,555,708 | 2,350,741,950 |
| 22/03/2024 | 34.00 | 34.50 | 34.00 | 34.00 | 23,999,241 | 818,577,150 |
| 21/03/2024 | 34.00 | 34.25 | 33.75 | 34.25 | 20,319,794 | 691,931,800 |
| 20/03/2024 | 34.25 | 34.50 | 33.75 | 34.00 | 46,614,621 | 1,587,194,350 |
| 19/03/2024 | 34.25 | 34.50 | 34.25 | 34.50 | 9,844,006 | 338,915,150 |
| 18/03/2024 | 34.75 | 35.00 | 34.25 | 34.25 | 41,995,551 | 1,449,085,900 |
| 15/03/2024 | 34.75 | 35.00 | 34.50 | 34.75 | 45,077,669 | 1,565,403,950 |
| 14/03/2024 | 34.00 | 35.00 | 34.00 | 34.75 | 64,266,279 | 2,220,786,400 |
| 13/03/2024 | 33.75 | 34.25 | 33.75 | 34.25 | 24,098,198 | 820,175,150 |
| 12/03/2024 | 34.00 | 34.25 | 33.75 | 34.00 | 40,461,952 | 1,370,468,575 |
| 11/03/2024 | 33.75 | 34.00 | 33.75 | 33.75 | 36,320,170 | 1,226,988,850 |
| 08/03/2024 | 34.25 | 34.25 | 33.75 | 34.00 | 46,335,711 | 1,546,798,750 |
| 07/03/2024 | 34.25 | 34.50 | 34.00 | 34.50 | 55,739,117 | 1,909,731,100 |
| 06/03/2024 | 34.00 | 34.50 | 33.75 | 34.25 | 23,850,354 | 817,176,750 |
| 05/03/2024 | 34.00 | 34.25 | 33.75 | 34.25 | 26,981,143 | 918,213,675 |
| 04/03/2024 | 34.00 | 34.25 | 33.75 | 34.25 | 42,690,640 | 1,453,166,775 |
| 01/03/2024 | 34.25 | 34.50 | 34.00 | 34.00 | 30,858,890 | 1,052,567,175 |