29 Jan 2024 To 26 Apr 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks ( 26/03/2024 To 09/04/2024 ) |
70.50 | 72.00 | 68.25 | 72.00 | 20,103 | 1,436,275 |
Previous 4 weeks ( 27/02/2024 To 25/03/2024 ) |
69.00 | 70.50 | 65.00 | 70.50 | 37,801 | 2,582,000 |
Daily Historical Data | ||||||
26/04/2024 | 69.50 | 69.50 | 69.50 | 69.50 | 2,300 | 159,850 |
25/04/2024 | 69.25 | 69.25 | 69.25 | 69.25 | 2,200 | 152,350 |
24/04/2024 | 69.00 | 69.00 | 68.75 | 68.75 | 2,300 | 158,625 |
23/04/2024 | 69.25 | 69.50 | 69.00 | 69.50 | 4,200 | 291,075 |
22/04/2024 | 69.50 | 70.00 | 68.75 | 70.00 | 3,100 | 216,350 |
19/04/2024 | 67.00 | 70.50 | 67.00 | 70.50 | 4,811 | 335,700 |
18/04/2024 | 69.00 | 70.00 | 69.00 | 70.00 | 3,700 | 257,000 |
17/04/2024 | 69.00 | 69.25 | 69.00 | 69.25 | 2,800 | 193,625 |
11/04/2024 | 70.25 | 73.00 | 69.50 | 71.50 | 6,200 | 441,150 |
10/04/2024 | 71.75 | 72.25 | 71.75 | 72.25 | 500 | 36,075 |
09/04/2024 | 72.00 | 72.00 | 72.00 | 72.00 | 2,400 | 172,800 |
05/04/2024 | 72.00 | 72.00 | 68.25 | 72.00 | 2,101 | 150,475 |
04/04/2024 | 71.75 | 71.75 | 71.75 | 71.75 | 3,500 | 251,125 |
03/04/2024 | 71.75 | 71.75 | 71.75 | 71.75 | 2,001 | 143,500 |
02/04/2024 | 69.75 | 71.50 | 69.75 | 71.50 | 4,300 | 307,150 |
01/04/2024 | 71.25 | 71.25 | 71.25 | 71.25 | 3,100 | 220,875 |
29/03/2024 | 70.75 | 70.75 | 68.50 | 70.75 | 500 | 35,125 |
28/03/2024 | 70.75 | 70.75 | 68.75 | 70.50 | 301 | 21,000 |
27/03/2024 | 69.50 | 70.75 | 69.50 | 70.75 | 1,800 | 127,175 |
26/03/2024 | 70.50 | 70.50 | 70.50 | 70.50 | 100 | 7,050 |
25/03/2024 | 68.75 | 70.50 | 68.75 | 70.50 | 701 | 49,125 |
22/03/2024 | 70.25 | 70.25 | 70.25 | 70.25 | 800 | 56,200 |
21/03/2024 | 65.00 | 70.00 | 65.00 | 70.00 | 5,280 | 361,900 |
20/03/2024 | 68.50 | 69.50 | 68.50 | 69.50 | 7,000 | 484,575 |
19/03/2024 | 69.00 | 69.00 | 69.00 | 69.00 | 100 | 6,900 |
18/03/2024 | 67.50 | 68.00 | 67.00 | 67.00 | 804 | 53,800 |
15/03/2024 | 67.50 | 69.00 | 66.50 | 68.00 | 2,305 | 155,375 |
14/03/2024 | 69.25 | 69.25 | 68.00 | 68.00 | 1,102 | 74,925 |
13/03/2024 | 69.25 | 69.25 | 69.25 | 69.25 | 907 | 62,325 |
12/03/2024 | 69.00 | 69.25 | 68.75 | 69.25 | 1,900 | 131,475 |
11/03/2024 | 68.75 | 68.75 | 68.75 | 68.75 | 500 | 34,375 |
08/03/2024 | 67.75 | 68.00 | 66.75 | 68.00 | 5,200 | 352,000 |
07/03/2024 | 66.75 | 68.00 | 66.50 | 68.00 | 4,000 | 270,125 |
06/03/2024 | 67.50 | 68.00 | 67.00 | 67.50 | 1,900 | 128,425 |
05/03/2024 | 67.50 | 68.25 | 67.25 | 68.25 | 1,000 | 67,800 |
04/03/2024 | 67.75 | 68.00 | 67.75 | 68.00 | 2,000 | 135,950 |
01/03/2024 | 67.75 | 67.75 | 67.25 | 67.25 | 1,002 | 67,625 |
29/02/2024 | 69.00 | 69.00 | 68.50 | 68.50 | 400 | 27,550 |
28/02/2024 | 68.00 | 69.00 | 68.00 | 69.00 | 900 | 61,550 |
27/02/2024 | - | - | - | - | 0 | 0 |
23/02/2024 | 69.00 | 69.00 | 67.75 | 69.00 | 2,504 | 172,350 |
22/02/2024 | 68.75 | 69.00 | 68.00 | 69.00 | 2,201 | 151,650 |
21/02/2024 | 69.00 | 69.00 | 67.75 | 67.75 | 1,200 | 82,075 |
20/02/2024 | 69.00 | 69.00 | 68.50 | 68.50 | 1,450 | 96,300 |
19/02/2024 | 71.00 | 71.50 | 70.50 | 70.50 | 3,700 | 262,675 |
16/02/2024 | 70.50 | 70.75 | 67.50 | 70.75 | 4,000 | 282,600 |
15/02/2024 | - | - | - | - | 0 | 0 |
14/02/2024 | 70.25 | 70.25 | 70.25 | 70.25 | 400 | 28,100 |
13/02/2024 | 70.25 | 70.50 | 70.25 | 70.50 | 4,500 | 317,200 |
12/02/2024 | 70.25 | 70.25 | 70.25 | 70.25 | 2,001 | 140,500 |
09/02/2024 | 70.00 | 70.00 | 70.00 | 70.00 | 3,300 | 231,000 |
08/02/2024 | 70.00 | 70.00 | 70.00 | 70.00 | 2,500 | 175,000 |
07/02/2024 | 69.25 | 69.75 | 69.25 | 69.75 | 2,900 | 202,025 |
06/02/2024 | 69.00 | 69.50 | 68.75 | 69.25 | 1,600 | 110,750 |
05/02/2024 | 69.25 | 69.25 | 69.25 | 69.25 | 100 | 6,925 |
02/02/2024 | 67.75 | 67.75 | 67.75 | 67.75 | 1,011 | 67,750 |
01/02/2024 | 70.50 | 70.50 | 70.50 | 70.50 | 1,400 | 98,700 |
31/01/2024 | 70.75 | 70.75 | 70.75 | 70.75 | 3,100 | 219,325 |
30/01/2024 | 70.50 | 70.50 | 70.50 | 70.50 | 3,700 | 260,850 |
29/01/2024 | 70.50 | 70.50 | 70.50 | 70.50 | 3,800 | 267,900 |