Daily Historical Data From 29 Jan 2024 To 26 Apr 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.50 | 3.50 | 3.46 | 3.50 | 90,702 | 315,390 |
| 25 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 124,000 | 434,000 |
| 24 Apr 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 91,201 | 319,200 |
| 23 Apr 2024 | 3.52 | 3.52 | 3.50 | 3.50 | 25,802 | 90,734 |
| 22 Apr 2024 | 3.50 | 3.52 | 3.50 | 3.50 | 150,300 | 527,702 |
| 19 Apr 2024 | 3.54 | 3.54 | 3.50 | 3.54 | 271,000 | 956,376 |
| 18 Apr 2024 | 3.56 | 3.56 | 3.52 | 3.54 | 294,912 | 1,040,274 |
| 17 Apr 2024 | 3.54 | 3.56 | 3.54 | 3.54 | 118,081 | 419,794 |
| 11 Apr 2024 | 3.52 | 3.56 | 3.52 | 3.54 | 46,581 | 163,858 |
| 10 Apr 2024 | 3.52 | 3.56 | 3.52 | 3.56 | 76,695 | 270,210 |
| 09 Apr 2024 | 3.50 | 3.52 | 3.48 | 3.52 | 480,031 | 1,679,050 |
| 05 Apr 2024 | 3.50 | 3.54 | 3.48 | 3.48 | 35,200 | 122,960 |
| 04 Apr 2024 | 3.54 | 3.54 | 3.46 | 3.52 | 8,400 | 29,202 |
| 03 Apr 2024 | 3.52 | 3.54 | 3.50 | 3.50 | 45,640 | 160,928 |
| 02 Apr 2024 | 3.46 | 3.52 | 3.46 | 3.52 | 27,302 | 95,956 |
| 01 Apr 2024 | 3.46 | 3.92 | 3.46 | 3.50 | 36,333 | 131,780 |
| 29 Mar 2024 | 3.44 | 3.44 | 3.42 | 3.44 | 26,300 | 89,998 |
| 28 Mar 2024 | 3.42 | 3.46 | 3.42 | 3.44 | 46,050 | 158,282 |
| 27 Mar 2024 | 3.46 | 3.46 | 3.42 | 3.42 | 22,000 | 75,676 |
| 26 Mar 2024 | 3.42 | 3.46 | 3.42 | 3.46 | 61,201 | 209,308 |
| 25 Mar 2024 | 3.46 | 3.46 | 3.42 | 3.42 | 45,100 | 154,690 |
| 22 Mar 2024 | 3.42 | 3.46 | 3.42 | 3.44 | 91,330 | 313,498 |
| 21 Mar 2024 | 3.36 | 3.42 | 3.36 | 3.42 | 213,571 | 725,492 |
| 20 Mar 2024 | 3.36 | 3.36 | 3.34 | 3.36 | 119,130 | 400,144 |
| 19 Mar 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 11,740 | 39,078 |
| 18 Mar 2024 | 3.34 | 3.36 | 3.32 | 3.36 | 7,700 | 25,740 |
| 15 Mar 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 82,300 | 273,236 |
| 14 Mar 2024 | 3.34 | 3.34 | 3.32 | 3.32 | 103,202 | 342,908 |
| 13 Mar 2024 | 3.32 | 3.34 | 3.30 | 3.32 | 37,801 | 125,524 |
| 12 Mar 2024 | 3.34 | 3.34 | 3.32 | 3.32 | 142,600 | 473,736 |
| 11 Mar 2024 | 3.30 | 3.36 | 3.30 | 3.34 | 25,100 | 83,188 |
| 08 Mar 2024 | 3.32 | 3.36 | 3.28 | 3.34 | 101,500 | 336,518 |
| 07 Mar 2024 | 3.36 | 3.36 | 3.32 | 3.34 | 9,101 | 30,408 |
| 06 Mar 2024 | 3.30 | 3.36 | 3.30 | 3.34 | 25,201 | 84,050 |
| 05 Mar 2024 | 3.40 | 3.40 | 3.32 | 3.34 | 285,189 | 954,788 |
| 04 Mar 2024 | 3.51 | 3.57 | 3.49 | 3.53 | 696,996 | 2,463,262 |
| 01 Mar 2024 | 3.49 | 3.51 | 3.49 | 3.51 | 151,784 | 531,546 |
| 29 Feb 2024 | 3.48 | 3.53 | 3.48 | 3.49 | 234,840 | 820,550 |
| 28 Feb 2024 | 3.48 | 3.48 | 3.46 | 3.48 | 165,225 | 573,694 |
| 27 Feb 2024 | 3.46 | 3.48 | 3.44 | 3.48 | 277,537 | 959,556 |
| 23 Feb 2024 | 3.39 | 3.46 | 3.39 | 3.46 | 356,066 | 1,213,082 |
| 22 Feb 2024 | 3.46 | 3.46 | 3.37 | 3.39 | 238,628 | 813,366 |
| 21 Feb 2024 | 3.03 | 3.03 | 3.01 | 3.01 | 26,363 | 79,632 |
| 20 Feb 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 139,890 | 423,980 |
| 19 Feb 2024 | 3.01 | 3.03 | 3.01 | 3.03 | 118,239 | 356,254 |
| 16 Feb 2024 | 3.01 | 3.03 | 3.01 | 3.01 | 149,201 | 451,814 |
| 15 Feb 2024 | 3.03 | 3.03 | 3.01 | 3.03 | 158,512 | 480,134 |
| 14 Feb 2024 | 3.00 | 3.03 | 3.00 | 3.03 | 164,682 | 493,764 |
| 13 Feb 2024 | 2.98 | 3.00 | 2.98 | 3.00 | 46,600 | 138,614 |
| 12 Feb 2024 | 2.98 | 3.00 | 2.98 | 3.00 | 112,069 | 333,668 |
| 09 Feb 2024 | 3.00 | 3.00 | 2.98 | 2.98 | 102,534 | 305,502 |
| 08 Feb 2024 | 2.92 | 3.00 | 2.92 | 2.98 | 113,370 | 337,330 |
| 07 Feb 2024 | 2.94 | 2.96 | 2.94 | 2.96 | 67,084 | 198,010 |
| 06 Feb 2024 | 2.94 | 2.94 | 2.89 | 2.91 | 146,509 | 424,776 |
| 05 Feb 2024 | 2.92 | 2.94 | 2.92 | 2.94 | 5,609 | 16,490 |
| 02 Feb 2024 | 2.94 | 2.94 | 2.89 | 2.92 | 245,004 | 711,396 |
| 01 Feb 2024 | 2.85 | 2.96 | 2.85 | 2.94 | 172,759 | 500,866 |
| 31 Jan 2024 | 2.85 | 2.85 | 2.83 | 2.85 | 13,013 | 37,106 |
| 30 Jan 2024 | 2.85 | 2.85 | 2.85 | 2.85 | 337 | 960 |
| 29 Jan 2024 | 2.85 | 2.85 | 2.80 | 2.85 | 171,750 | 485,304 |
Remark : Volume from SET main board.
