| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
20.70 | 21.70 | 20.30 | 21.10 | 58,963,951 | 1,241,045,900 |
| Previous 4 weeks (17/05/2024 to 17/06/2024) |
18.60 | 22.40 | 18.40 | 20.70 | 158,448,930 | 3,261,181,910 |
| Daily Historical Data | ||||||
| 15/07/2024 | 19.80 | 20.60 | 19.60 | 20.60 | 4,346,497 | 88,366,410 |
| 12/07/2024 | 20.30 | 20.40 | 19.90 | 20.00 | 2,678,878 | 53,812,880 |
| 11/07/2024 | 20.60 | 20.70 | 20.30 | 20.30 | 3,165,533 | 64,728,330 |
| 10/07/2024 | 20.50 | 20.60 | 19.90 | 20.60 | 7,713,375 | 156,362,580 |
| 09/07/2024 | 21.10 | 21.10 | 20.40 | 20.40 | 3,524,466 | 72,661,780 |
| 08/07/2024 | 20.60 | 21.00 | 20.60 | 21.00 | 1,805,279 | 37,659,220 |
| 05/07/2024 | 20.60 | 20.70 | 20.30 | 20.60 | 3,327,213 | 68,249,680 |
| 04/07/2024 | 20.70 | 20.90 | 20.50 | 20.70 | 1,790,541 | 36,953,240 |
| 03/07/2024 | 20.60 | 20.80 | 20.40 | 20.60 | 4,045,162 | 83,198,590 |
| 02/07/2024 | 21.00 | 21.00 | 20.60 | 20.60 | 3,618,973 | 75,132,490 |
| 01/07/2024 | 21.00 | 21.30 | 20.90 | 21.10 | 2,026,322 | 42,748,570 |
| 28/06/2024 | 21.10 | 21.20 | 20.80 | 21.00 | 4,142,151 | 86,874,460 |
| 27/06/2024 | 21.00 | 21.20 | 20.90 | 21.10 | 2,974,290 | 62,598,260 |
| 26/06/2024 | 21.40 | 21.70 | 21.10 | 21.20 | 2,991,289 | 63,771,420 |
| 25/06/2024 | 21.30 | 21.60 | 20.90 | 21.40 | 6,451,541 | 137,023,760 |
| 24/06/2024 | 21.00 | 21.40 | 20.70 | 21.40 | 7,661,938 | 161,300,430 |
| 21/06/2024 | 20.60 | 21.40 | 20.60 | 21.20 | 12,934,538 | 273,880,810 |
| 20/06/2024 | 20.80 | 21.10 | 20.70 | 20.80 | 4,413,678 | 92,272,730 |
| 19/06/2024 | 21.20 | 21.30 | 20.30 | 20.70 | 8,943,512 | 184,834,020 |
| 18/06/2024 | 20.70 | 21.50 | 20.70 | 21.40 | 6,424,692 | 135,741,440 |
| 17/06/2024 | 20.50 | 21.00 | 20.20 | 20.70 | 7,106,805 | 146,594,450 |
| 14/06/2024 | 20.50 | 21.30 | 20.40 | 20.50 | 9,198,091 | 190,407,100 |
| 13/06/2024 | 21.00 | 21.20 | 20.40 | 20.50 | 10,499,286 | 216,293,930 |
| 12/06/2024 | 21.50 | 21.60 | 20.70 | 21.10 | 8,879,905 | 186,386,630 |
| 11/06/2024 | 21.90 | 22.00 | 21.40 | 21.60 | 11,609,256 | 251,348,390 |
| 10/06/2024 | 22.20 | 22.30 | 21.90 | 22.00 | 8,650,680 | 190,795,530 |
| 07/06/2024 | 21.90 | 22.40 | 21.90 | 22.40 | 6,584,256 | 145,856,550 |
| 06/06/2024 | 21.90 | 22.20 | 21.70 | 22.00 | 9,779,023 | 214,019,520 |
| 05/06/2024 | 21.60 | 22.20 | 21.30 | 22.00 | 11,657,957 | 254,152,610 |
| 04/06/2024 | 20.30 | 21.80 | 20.20 | 21.70 | 15,476,270 | 326,798,920 |