| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
8.05 | 8.20 | 7.80 | 7.80 | 22,904,864 | 182,109,855 |
| Previous 4 weeks (17/05/2024 to 17/06/2024) |
9.15 | 9.20 | 8.00 | 8.05 | 48,367,265 | 417,374,715 |
| Daily Historical Data | ||||||
| 15/07/2024 | 8.70 | 8.85 | 8.60 | 8.85 | 955,391 | 8,371,825 |
| 12/07/2024 | 8.35 | 8.80 | 8.35 | 8.75 | 2,398,848 | 20,426,545 |
| 11/07/2024 | 8.30 | 8.35 | 8.20 | 8.35 | 1,610,789 | 13,353,890 |
| 10/07/2024 | 8.40 | 8.45 | 8.30 | 8.30 | 1,425,127 | 2,778,470 |
| 09/07/2024 | 8.30 | 8.45 | 8.25 | 8.40 | 1,960,242 | 16,313,230 |
| 08/07/2024 | 7.80 | 8.30 | 7.80 | 8.25 | 1,077,971 | 8,790,590 |
| 05/07/2024 | 7.70 | 7.90 | 7.70 | 7.80 | 1,082,405 | 8,450,905 |
| 04/07/2024 | 7.65 | 7.75 | 7.65 | 7.70 | 1,140,287 | 8,778,080 |
| 03/07/2024 | 7.75 | 7.75 | 7.65 | 7.70 | 878,301 | 6,765,740 |
| 02/07/2024 | 7.80 | 7.85 | 7.70 | 7.70 | 1,631,034 | 12,619,650 |
| 01/07/2024 | 7.90 | 7.95 | 7.80 | 7.80 | 1,918,109 | 15,072,030 |
| 28/06/2024 | 7.95 | 7.95 | 7.85 | 7.95 | 2,212,034 | 17,476,910 |
| 27/06/2024 | 7.90 | 7.95 | 7.85 | 7.95 | 1,112,048 | 8,777,690 |
| 26/06/2024 | 7.85 | 7.95 | 7.85 | 7.90 | 752,222 | 5,928,095 |
| 25/06/2024 | 7.95 | 7.95 | 7.80 | 7.90 | 4,198,781 | 33,006,555 |
| 24/06/2024 | 8.10 | 8.10 | 7.90 | 7.95 | 2,921,797 | 23,259,400 |
| 21/06/2024 | 8.10 | 8.10 | 7.95 | 8.10 | 2,423,463 | 19,444,545 |
| 20/06/2024 | 8.00 | 8.15 | 7.95 | 8.10 | 2,065,385 | 16,604,915 |
| 19/06/2024 | 8.05 | 8.05 | 7.95 | 8.00 | 2,486,910 | 19,863,095 |
| 18/06/2024 | 8.05 | 8.20 | 8.00 | 8.00 | 2,814,115 | 22,676,620 |
| 17/06/2024 | 8.20 | 8.25 | 8.00 | 8.05 | 5,523,272 | 44,594,230 |
| 14/06/2024 | 8.10 | 8.30 | 8.10 | 8.25 | 2,478,001 | 20,329,615 |
| 13/06/2024 | 8.40 | 8.40 | 8.05 | 8.10 | 3,044,427 | 24,662,695 |
| 12/06/2024 | 8.50 | 8.50 | 8.35 | 8.40 | 1,593,103 | 13,416,900 |
| 11/06/2024 | 8.60 | 8.60 | 8.45 | 8.50 | 2,766,528 | 23,485,015 |
| 10/06/2024 | 8.60 | 8.65 | 8.50 | 8.60 | 1,549,397 | 13,284,160 |
| 07/06/2024 | 8.80 | 8.80 | 8.60 | 8.65 | 3,247,121 | 28,235,600 |
| 06/06/2024 | 8.90 | 8.95 | 8.75 | 8.80 | 1,843,924 | 16,289,300 |
| 05/06/2024 | 8.70 | 8.90 | 8.70 | 8.85 | 2,985,782 | 26,279,330 |
| 04/06/2024 | 8.65 | 8.75 | 8.65 | 8.70 | 938,100 | 8,159,245 |
Remark : Volume from SET main board.