| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
5.70 | 5.80 | 5.50 | 5.70 | 124,300,084 | 697,701,355 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
6.04 | 6.18 | 5.60 | 5.70 | 129,036,078 | 766,308,020 |
| Daily Historical Data | ||||||
| 20/12/2024 | 5.35 | 5.40 | 5.20 | 5.25 | 19,485,483 | 102,758,500 |
| 19/12/2024 | 5.35 | 5.40 | 5.30 | 5.35 | 16,071,300 | 85,953,625 |
| 18/12/2024 | 5.35 | 5.40 | 5.30 | 5.35 | 14,267,694 | 76,419,575 |
| 17/12/2024 | 5.50 | 5.55 | 5.35 | 5.35 | 25,526,032 | 138,068,065 |
| 16/12/2024 | 5.60 | 5.60 | 5.50 | 5.50 | 12,968,697 | 71,595,300 |
| 13/12/2024 | 5.60 | 5.65 | 5.55 | 5.60 | 8,794,777 | 49,245,445 |
| 12/12/2024 | 5.65 | 5.70 | 5.60 | 5.65 | 7,923,982 | 44,756,675 |
| 11/12/2024 | 5.70 | 5.75 | 5.60 | 5.65 | 24,330,141 | 138,227,835 |
| 09/12/2024 | 5.70 | 5.75 | 5.60 | 5.70 | 16,913,666 | 96,085,660 |
| 06/12/2024 | 5.70 | 5.75 | 5.65 | 5.70 | 12,583,427 | 71,825,715 |
| 04/12/2024 | 5.70 | 5.80 | 5.65 | 5.70 | 17,250,430 | 98,629,125 |
| 03/12/2024 | 5.65 | 5.70 | 5.55 | 5.65 | 18,684,500 | 105,399,195 |
| 02/12/2024 | 5.65 | 5.70 | 5.55 | 5.65 | 14,843,144 | 83,688,565 |
| 29/11/2024 | 5.55 | 5.65 | 5.55 | 5.65 | 19,050,470 | 106,714,920 |
| 28/11/2024 | 5.55 | 5.65 | 5.50 | 5.55 | 12,930,638 | 71,461,580 |
| 27/11/2024 | 5.55 | 5.60 | 5.50 | 5.50 | 9,478,199 | 52,279,905 |
| 26/11/2024 | 5.60 | 5.60 | 5.50 | 5.55 | 8,428,124 | 46,846,655 |
| 25/11/2024 | 5.60 | 5.70 | 5.55 | 5.55 | 9,125,088 | 51,198,725 |
| 22/11/2024 | 5.65 | 5.65 | 5.55 | 5.60 | 9,951,268 | 55,778,150 |
| 21/11/2024 | 5.70 | 5.70 | 5.60 | 5.65 | 4,558,223 | 25,704,535 |
| 20/11/2024 | 5.75 | 5.75 | 5.65 | 5.70 | 6,544,185 | 37,114,370 |
| 19/11/2024 | 5.70 | 5.80 | 5.65 | 5.75 | 8,313,839 | 47,519,935 |
| 18/11/2024 | 5.60 | 5.80 | 5.60 | 5.70 | 8,547,933 | 48,615,050 |
| 15/11/2024 | 5.85 | 5.85 | 5.65 | 5.70 | 9,762,194 | 56,132,105 |
| 14/11/2024 | 5.95 | 6.00 | 5.80 | 5.85 | 11,711,101 | 69,098,105 |
| 13/11/2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6,255,970 | 37,414,475 |
| 12/11/2024 | 6.04 | 6.09 | 5.94 | 5.99 | 10,024,269 | 60,238,870 |
| 11/11/2024 | 5.99 | 6.09 | 5.99 | 6.04 | 6,129,242 | 36,972,475 |
| 08/11/2024 | 6.04 | 6.04 | 5.94 | 5.99 | 5,653,640 | 33,901,250 |
| 07/11/2024 | 6.09 | 6.14 | 5.94 | 5.99 | 14,181,193 | 85,166,435 |
| 06/11/2024 | 6.18 | 6.18 | 6.09 | 6.09 | 8,223,896 | 50,316,120 |
| 05/11/2024 | 6.14 | 6.18 | 6.14 | 6.18 | 2,839,539 | 17,456,075 |
| 04/11/2024 | 6.09 | 6.14 | 6.04 | 6.14 | 5,331,635 | 32,530,685 |
| 01/11/2024 | 6.04 | 6.09 | 5.99 | 6.09 | 3,894,842 | 23,541,680 |