Historical price from Sep 02, 2024 to Oct 11, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (16/09/2024 to 27/09/2024) |
18.90 | 19.00 | 18.00 | 18.20 | 26,917,478 | 495,321,790 |
| Previous 4 weeks (19/08/2024 to 13/09/2024) |
16.80 | 19.00 | 16.30 | 18.80 | 58,065,102 | 1,027,263,740 |
| Daily Historical Data | ||||||
| 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 |
| 30/09/2024 | 18.10 | 18.30 | 17.90 | 17.90 | 2,518,809 | 45,387,970 |
| 27/09/2024 | 18.00 | 18.40 | 18.00 | 18.20 | 1,899,734 | 34,620,540 |
| 26/09/2024 | 18.20 | 18.20 | 18.00 | 18.00 | 1,774,635 | 32,118,910 |
| 25/09/2024 | 18.40 | 18.50 | 18.20 | 18.20 | 1,455,966 | 26,645,780 |
| 24/09/2024 | 18.20 | 18.40 | 18.00 | 18.40 | 1,470,510 | 26,755,770 |
| 23/09/2024 | 18.30 | 18.30 | 18.10 | 18.20 | 1,279,311 | 23,260,990 |
| 20/09/2024 | 18.60 | 18.70 | 18.30 | 18.30 | 1,823,606 | 33,573,380 |
| 19/09/2024 | 18.40 | 18.60 | 18.10 | 18.60 | 3,247,626 | 59,686,170 |
| 18/09/2024 | 18.20 | 18.30 | 18.10 | 18.30 | 4,056,496 | 73,824,600 |
| 17/09/2024 | 18.60 | 18.70 | 18.50 | 18.60 | 3,578,309 | 66,451,960 |
| 16/09/2024 | 18.90 | 19.00 | 18.40 | 18.70 | 6,331,285 | 118,383,690 |
| 13/09/2024 | 18.40 | 19.00 | 18.40 | 18.80 | 8,316,964 | 155,776,310 |
| 12/09/2024 | 18.10 | 18.30 | 18.10 | 18.20 | 1,383,503 | 25,137,020 |
| 11/09/2024 | 18.30 | 18.30 | 17.80 | 18.00 | 3,289,128 | 59,169,760 |
| 10/09/2024 | 18.00 | 18.30 | 17.80 | 18.20 | 3,207,916 | 58,132,720 |
| 09/09/2024 | 18.20 | 18.20 | 17.90 | 18.00 | 3,182,979 | 57,368,790 |
| 06/09/2024 | 18.00 | 18.20 | 17.80 | 18.20 | 5,064,023 | 90,832,110 |
| 05/09/2024 | 17.70 | 18.00 | 17.70 | 17.90 | 4,451,403 | 79,449,650 |
| 04/09/2024 | 17.50 | 17.60 | 17.40 | 17.40 | 1,562,006 | 27,298,210 |
| 03/09/2024 | 17.40 | 17.80 | 17.40 | 17.50 | 3,517,449 | 62,026,730 |
| 02/09/2024 | 17.30 | 17.50 | 17.20 | 17.40 | 904,722 | 15,718,730 |
Remark : Volume from SET main board.