อีเมล์รับข่าวสารสมัคร
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (19/03/2024 to 01/04/2024) |
6.85 | 7.00 | 6.65 | 6.85 | 1,867,687 |
| Previous 4 weeks (19/02/2024 to 18/03/2024) |
7.35 | 7.70 | 6.70 | 6.85 | 4,953,987 |
| Daily Historical Data | |||||
| 19/04/2024 | 5.70 | 5.70 | 5.50 | 5.55 | 175,356 |
| 18/04/2024 | 5.85 | 5.90 | 5.60 | 5.70 | 1,252,801 |
| 17/04/2024 | 6.00 | 6.00 | 5.80 | 5.85 | 206,443 |
| 11/04/2024 | 6.10 | 6.35 | 6.00 | 6.05 | 1,511,453 |
| 10/04/2024 | 5.80 | 6.10 | 5.80 | 6.10 | 551,879 |
| 09/04/2024 | 5.90 | 5.90 | 5.80 | 5.80 | 253,493 |
| 05/04/2024 | 5.80 | 5.90 | 5.55 | 5.90 | 810,308 |
| 04/04/2024 | 6.65 | 6.65 | 5.80 | 5.90 | 1,271,014 |
| 03/04/2024 | 6.90 | 6.95 | 6.65 | 6.70 | 174,427 |
| 02/04/2024 | 6.90 | 7.00 | 6.80 | 6.95 | 479,504 |
| 01/04/2024 | 6.90 | 6.90 | 6.75 | 6.85 | 58,636 |
| 29/03/2024 | 6.80 | 6.90 | 6.65 | 6.85 | 480,701 |
| 28/03/2024 | 6.95 | 6.95 | 6.75 | 6.80 | 163,233 |
| 27/03/2024 | 6.80 | 7.00 | 6.80 | 6.95 | 135,240 |
| 26/03/2024 | 6.80 | 6.85 | 6.65 | 6.85 | 230,608 |
| 25/03/2024 | 6.85 | 6.90 | 6.80 | 6.85 | 132,502 |
| 22/03/2024 | 6.90 | 6.90 | 6.85 | 6.90 | 49,901 |
| 21/03/2024 | 6.85 | 6.90 | 6.75 | 6.90 | 270,300 |
| 20/03/2024 | 6.85 | 6.85 | 6.75 | 6.85 | 143,203 |
| 19/03/2024 | 6.85 | 6.85 | 6.75 | 6.85 | 203,363 |
| 18/03/2024 | 6.80 | 6.85 | 6.80 | 6.85 | 90,520 |
| 15/03/2024 | 6.90 | 6.95 | 6.75 | 6.85 | 163,461 |
| 14/03/2024 | 6.85 | 6.90 | 6.80 | 6.90 | 72,324 |
| 13/03/2024 | 6.85 | 6.90 | 6.85 | 6.85 | 82,227 |
| 12/03/2024 | 7.00 | 7.00 | 6.80 | 6.90 | 144,846 |
| 11/03/2024 | 6.80 | 6.90 | 6.80 | 6.90 | 183,701 |
| 08/03/2024 | 6.75 | 6.95 | 6.75 | 6.85 | 150,300 |
| 07/03/2024 | 6.90 | 6.90 | 6.70 | 6.85 | 290,821 |
| 06/03/2024 | 6.90 | 6.95 | 6.80 | 6.85 | 134,100 |
| 05/03/2024 | 6.90 | 6.95 | 6.80 | 6.90 | 185,420 |
| 04/03/2024 | 7.00 | 7.00 | 6.90 | 6.95 | 150,286 |
| 01/03/2024 | 6.95 | 7.05 | 6.90 | 7.05 | 320,708 |
| 29/02/2024 | 7.40 | 7.40 | 6.90 | 7.00 | 817,630 |
| 28/02/2024 | 7.60 | 7.60 | 7.40 | 7.40 | 90,390 |
| 27/02/2024 | 7.60 | 7.65 | 7.50 | 7.55 | 113,300 |
| 23/02/2024 | 7.70 | 7.70 | 7.50 | 7.50 | 140,329 |
| 22/02/2024 | 7.45 | 7.65 | 7.40 | 7.65 | 283,124 |
| 21/02/2024 | 7.30 | 7.60 | 7.25 | 7.40 | 717,405 |
| 20/02/2024 | 7.45 | 7.45 | 7.20 | 7.30 | 707,993 |
| 19/02/2024 | 7.35 | 7.50 | 7.30 | 7.45 | 115,102 |
| 16/02/2024 | 7.55 | 7.60 | 7.40 | 7.40 | 279,410 |
| 15/02/2024 | 7.55 | 7.60 | 7.50 | 7.55 | 173,657 |
| 14/02/2024 | 7.55 | 7.65 | 7.50 | 7.60 | 101,011 |
| 13/02/2024 | 7.65 | 7.70 | 7.55 | 7.60 | 328,163 |
| 12/02/2024 | 7.85 | 7.85 | 7.50 | 7.70 | 1,155,801 |
| 09/02/2024 | 8.00 | 8.00 | 7.60 | 7.95 | 1,311,839 |
| 08/02/2024 | 7.90 | 8.45 | 7.80 | 7.95 | 3,600,963 |
| 07/02/2024 | 7.85 | 7.90 | 7.85 | 7.90 | 39,500 |
| 06/02/2024 | 7.80 | 7.95 | 7.80 | 7.90 | 148,959 |
| 05/02/2024 | 7.85 | 7.90 | 7.75 | 7.85 | 111,809 |
| 02/02/2024 | 7.80 | 7.95 | 7.80 | 7.85 | 122,400 |
| 01/02/2024 | 7.90 | 8.00 | 7.75 | 7.80 | 211,503 |
| 31/01/2024 | 7.90 | 8.00 | 7.75 | 8.00 | 277,054 |
| 30/01/2024 | 8.05 | 8.05 | 7.95 | 8.00 | 92,111 |
| 29/01/2024 | 7.95 | 8.05 | 7.90 | 8.05 | 4,330,005 |
| 26/01/2024 | 7.95 | 8.05 | 7.95 | 8.00 | 198,250 |
| 25/01/2024 | 8.05 | 8.10 | 7.90 | 8.00 | 538,173 |
| 24/01/2024 | 8.20 | 8.20 | 8.00 | 8.10 | 450,412 |
| 23/01/2024 | 8.30 | 8.30 | 7.80 | 8.10 | 1,781,189 |
| 22/01/2024 | 8.30 | 8.30 | 8.20 | 8.20 | 472,415 |
