From 24 Sep 2024 To 20 Dec 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Nov 2024 To 04 Dec 2024) |
23.20 | 23.80 | 22.70 | 23.50 | 1,891,943 | 43,985,750 |
|
Previous 4 weeks
(24 Oct 2024 To 20 Nov 2024) |
23.50 | 24.00 | 22.80 | 23.00 | 3,029,969 | 70,902,090 |
| Daily Historical Data | ||||||
| 20 Dec 2024 | 22.20 | 22.30 | 21.90 | 22.00 | 140,703 | 3,102,490 |
| 19 Dec 2024 | 22.20 | 22.40 | 21.90 | 22.10 | 129,454 | 2,854,640 |
| 18 Dec 2024 | 22.60 | 22.60 | 22.20 | 22.20 | 213,943 | 4,774,520 |
| 17 Dec 2024 | 22.90 | 23.00 | 22.50 | 22.50 | 240,695 | 5,458,200 |
| 16 Dec 2024 | 23.00 | 23.20 | 22.80 | 22.80 | 250,957 | 5,750,100 |
| 13 Dec 2024 | 23.20 | 23.30 | 23.00 | 23.00 | 96,310 | 2,224,880 |
| 12 Dec 2024 | 23.20 | 23.40 | 23.10 | 23.10 | 131,291 | 3,037,850 |
| 11 Dec 2024 | 23.30 | 23.40 | 23.20 | 23.20 | 253,112 | 5,894,710 |
| 09 Dec 2024 | 23.30 | 23.60 | 23.20 | 23.30 | 131,852 | 3,083,290 |
| 06 Dec 2024 | 23.50 | 23.60 | 23.30 | 23.30 | 356,042 | 8,356,480 |
| 04 Dec 2024 | 23.30 | 23.80 | 23.30 | 23.50 | 378,710 | 8,928,290 |
| 03 Dec 2024 | 23.20 | 23.40 | 23.10 | 23.10 | 111,211 | 2,586,320 |
| 02 Dec 2024 | 23.30 | 23.50 | 23.00 | 23.00 | 115,604 | 2,679,720 |
| 29 Nov 2024 | 23.30 | 23.40 | 23.10 | 23.30 | 36,625 | 850,830 |
| 28 Nov 2024 | 23.10 | 23.30 | 22.90 | 23.30 | 136,519 | 3,146,050 |
| 27 Nov 2024 | 23.30 | 23.60 | 23.20 | 23.20 | 258,373 | 6,036,620 |
| 26 Nov 2024 | 23.10 | 23.40 | 23.00 | 23.20 | 121,694 | 2,814,790 |
| 25 Nov 2024 | 22.90 | 23.70 | 22.80 | 22.90 | 491,101 | 11,403,200 |
| 22 Nov 2024 | 22.90 | 23.80 | 22.90 | 23.00 | 86,080 | 1,981,170 |
| 21 Nov 2024 | 23.20 | 23.20 | 22.70 | 22.90 | 156,026 | 3,558,760 |
| 20 Nov 2024 | 23.40 | 24.00 | 23.00 | 23.00 | 202,670 | 4,692,040 |
| 19 Nov 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 208,122 | 4,866,540 |
| 18 Nov 2024 | 23.10 | 23.80 | 23.10 | 23.40 | 25,861 | 602,990 |
| 15 Nov 2024 | 23.00 | 24.00 | 22.90 | 23.20 | 96,090 | 2,218,400 |
| 14 Nov 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 94,584 | 2,167,530 |
| 13 Nov 2024 | 22.80 | 23.20 | 22.80 | 23.10 | 145,481 | 3,340,270 |
| 12 Nov 2024 | 23.30 | 23.30 | 23.10 | 23.10 | 134,837 | 3,125,980 |
| 11 Nov 2024 | 23.20 | 23.40 | 23.10 | 23.30 | 129,026 | 3,000,980 |
| 08 Nov 2024 | 23.30 | 23.40 | 23.00 | 23.10 | 175,343 | 4,062,180 |
| 07 Nov 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 90,215 | 2,108,290 |
| 06 Nov 2024 | 23.80 | 23.80 | 23.40 | 23.50 | 156,735 | 3,690,550 |
| 05 Nov 2024 | 23.50 | 23.90 | 23.40 | 23.80 | 99,309 | 2,340,710 |
| 04 Nov 2024 | 23.70 | 23.70 | 23.50 | 23.60 | 59,983 | 1,406,470 |
| 01 Nov 2024 | 23.80 | 23.90 | 23.30 | 23.50 | 194,939 | 4,590,870 |
| 31 Oct 2024 | 23.60 | 23.80 | 23.40 | 23.80 | 113,648 | 2,678,740 |
| 30 Oct 2024 | 23.60 | 23.70 | 23.40 | 23.60 | 148,131 | 3,485,570 |
| 29 Oct 2024 | 23.80 | 23.80 | 23.40 | 23.50 | 224,082 | 5,279,580 |
| 28 Oct 2024 | 23.90 | 23.90 | 23.60 | 23.80 | 194,917 | 4,632,880 |
| 25 Oct 2024 | 23.30 | 23.90 | 23.30 | 23.90 | 243,274 | 5,760,240 |
| 24 Oct 2024 | 23.50 | 23.60 | 23.20 | 23.30 | 292,722 | 6,851,280 |
| 22 Oct 2024 | 24.10 | 24.20 | 23.60 | 23.70 | 538,298 | 12,836,970 |
| 21 Oct 2024 | 24.10 | 24.20 | 23.90 | 24.20 | 573,072 | 13,780,800 |
| 18 Oct 2024 | 23.50 | 24.30 | 23.50 | 24.10 | 659,233 | 15,786,330 |
| 17 Oct 2024 | 23.70 | 23.70 | 23.40 | 23.50 | 297,331 | 6,995,290 |
| 16 Oct 2024 | 23.50 | 23.70 | 23.00 | 23.70 | 352,932 | 8,264,660 |
| 15 Oct 2024 | 23.60 | 24.00 | 23.30 | 23.50 | 433,064 | 10,218,280 |
| 11 Oct 2024 | 22.60 | 24.10 | 22.40 | 23.60 | 2,935,925 | 69,141,610 |
| 10 Oct 2024 | 23.00 | 23.00 | 22.50 | 22.50 | 980,990 | 22,228,550 |
| 09 Oct 2024 | 23.00 | 23.00 | 22.60 | 23.00 | 437,257 | 9,985,430 |
| 08 Oct 2024 | 23.30 | 23.40 | 22.80 | 22.80 | 1,031,398 | 23,636,270 |
| 07 Oct 2024 | 23.50 | 23.70 | 22.70 | 23.20 | 2,191,691 | 50,554,220 |
| 04 Oct 2024 | 23.90 | 23.90 | 23.30 | 23.70 | 559,736 | 10,119,890 |
| 03 Oct 2024 | 23.90 | 24.10 | 23.80 | 23.80 | 278,697 | 6,658,990 |
| 02 Oct 2024 | 23.80 | 24.10 | 23.70 | 23.80 | 654,433 | 15,616,060 |
| 01 Oct 2024 | 24.70 | 24.70 | 23.70 | 23.80 | 1,863,494 | 44,620,410 |
| 30 Sep 2024 | 24.80 | 24.90 | 24.60 | 24.70 | 150,392 | 3,721,640 |
| 27 Sep 2024 | 24.60 | 24.70 | 24.40 | 24.70 | 224,711 | 5,524,350 |
| 26 Sep 2024 | 24.90 | 24.90 | 24.10 | 24.50 | 1,175,294 | 28,682,120 |
| 25 Sep 2024 | 24.40 | 25.75 | 24.40 | 24.70 | 1,028,215 | 25,676,925 |
| 24 Sep 2024 | 25.25 | 25.25 | 24.20 | 24.40 | 647,061 | 15,847,675 |
Remark : Volume from SET main board.