Historical price from Oct 01, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
19.90 | 20.30 | 18.70 | 19.30 | 22,856,513 | 446,502,370 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
18.20 | 20.90 | 17.30 | 19.90 | 99,618,316 | 1,924,677,020 |
| Daily Historical Data | ||||||
| 20/11/2024 | 19.50 | 19.50 | 19.10 | 19.30 | 1,411,617 | 27,245,130 |
| 19/11/2024 | 19.30 | 19.60 | 19.10 | 19.60 | 2,711,622 | 52,712,130 |
| 18/11/2024 | 18.90 | 19.40 | 18.80 | 19.20 | 1,755,419 | 33,594,100 |
| 15/11/2024 | 19.20 | 19.20 | 18.70 | 19.00 | 1,396,741 | 26,416,410 |
| 14/11/2024 | 18.90 | 19.50 | 18.40 | 19.20 | 5,732,809 | 109,619,620 |
| 13/11/2024 | 18.70 | 19.10 | 18.70 | 19.00 | 1,233,250 | 23,336,910 |
| 12/11/2024 | 19.00 | 19.10 | 18.60 | 18.70 | 1,350,589 | 25,366,400 |
| 11/11/2024 | 19.30 | 19.30 | 18.80 | 18.90 | 1,342,314 | 25,461,520 |
| 08/11/2024 | 19.30 | 19.40 | 19.20 | 19.30 | 450,735 | 8,703,090 |
| 07/11/2024 | 19.30 | 19.40 | 19.20 | 19.20 | 1,097,026 | 21,156,930 |
| 06/11/2024 | 19.80 | 19.80 | 19.20 | 19.30 | 2,106,156 | 40,832,400 |
| 05/11/2024 | 19.90 | 20.00 | 19.60 | 19.80 | 1,109,065 | 21,935,910 |
| 04/11/2024 | 19.80 | 20.30 | 19.80 | 19.90 | 2,551,483 | 51,070,900 |
| 01/11/2024 | 19.70 | 20.10 | 19.70 | 19.90 | 1,380,625 | 27,471,850 |
| 31/10/2024 | 19.00 | 19.90 | 19.00 | 19.90 | 3,319,886 | 65,010,460 |
| 30/10/2024 | 19.30 | 19.60 | 18.70 | 19.00 | 4,736,654 | 89,995,900 |
| 29/10/2024 | 19.60 | 19.70 | 19.20 | 19.40 | 1,836,492 | 35,688,580 |
| 28/10/2024 | 19.90 | 19.90 | 19.30 | 19.60 | 2,358,240 | 46,086,710 |
| 25/10/2024 | 19.60 | 20.00 | 19.60 | 20.00 | 1,294,663 | 25,635,350 |
| 24/10/2024 | 19.90 | 20.10 | 19.50 | 19.60 | 2,163,249 | 42,774,310 |
| 22/10/2024 | 20.40 | 20.40 | 19.90 | 19.90 | 3,150,317 | 63,392,860 |
| 21/10/2024 | 20.30 | 20.70 | 20.00 | 20.40 | 4,669,447 | 95,163,850 |
| 18/10/2024 | 20.30 | 20.60 | 20.00 | 20.40 | 3,783,189 | 76,767,100 |
| 17/10/2024 | 19.70 | 20.90 | 19.60 | 20.40 | 11,607,843 | 236,373,530 |
| 16/10/2024 | 17.80 | 20.90 | 17.80 | 19.70 | 46,368,473 | 911,601,640 |
| 15/10/2024 | 18.00 | 18.00 | 17.60 | 17.70 | 1,876,486 | 33,374,600 |
| 11/10/2024 | 18.20 | 18.30 | 17.90 | 17.90 | 1,744,843 | 31,497,950 |
| 10/10/2024 | 18.10 | 18.20 | 18.00 | 18.10 | 773,367 | 14,004,140 |
| 09/10/2024 | 18.20 | 18.40 | 18.10 | 18.10 | 1,141,356 | 20,813,000 |
| 08/10/2024 | 18.10 | 18.40 | 18.00 | 18.40 | 2,219,715 | 40,451,520 |
| 07/10/2024 | 17.50 | 18.30 | 17.50 | 18.30 | 4,535,257 | 82,227,280 |
| 04/10/2024 | 17.50 | 17.60 | 17.30 | 17.40 | 2,065,202 | 36,004,590 |
| 03/10/2024 | 17.90 | 17.90 | 17.50 | 17.60 | 1,616,103 | 28,551,250 |
| 02/10/2024 | 18.00 | 18.10 | 17.80 | 17.90 | 1,344,592 | 24,137,320 |
| 01/10/2024 | 17.90 | 18.30 | 17.80 | 18.10 | 3,602,472 | 64,787,420 |
Remark : Volume from SET main board.