Historical Price
Historical price from Oct 01, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
11.20 | 11.30 | 10.10 | 10.20 | 61,695,217 | 2,216,303,980 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
11.00 | 11.80 | 10.00 | 11.20 | 206,288,320 | 2,216,303,980 |
| Daily Historical Data | ||||||
| 20/11/2024 | 9.25 | 9.30 | 9.10 | 9.15 | 3,642,756 | 33,460,485 |
| 19/11/2024 | 9.60 | 9.65 | 9.20 | 9.30 | 9,727,781 | 91,216,465 |
| 18/11/2024 | 9.55 | 9.65 | 9.50 | 9.60 | 1,416,640 | 13,569,165 |
| 15/11/2024 | 9.70 | 9.70 | 9.50 | 9.50 | 7,727,241 | 73,964,025 |
| 14/11/2024 | 9.95 | 10.10 | 9.45 | 9.75 | 29,288,365 | 287,076,720 |
| 13/11/2024 | 10.10 | 10.50 | 10.00 | 10.40 | 5,230,303 | 54,220,870 |
| 12/11/2024 | 10.30 | 10.30 | 10.00 | 10.10 | 2,886,952 | 29,163,840 |
| 11/11/2024 | 10.20 | 10.30 | 10.20 | 10.20 | 1,450,156 | 14,805,420 |
| 08/11/2024 | 10.20 | 10.30 | 10.00 | 10.30 | 3,437,816 | 34,985,520 |
| 07/11/2024 | 10.30 | 10.40 | 10.10 | 10.20 | 2,860,844 | 29,099,880 |
| 06/11/2024 | 10.40 | 10.50 | 10.10 | 10.20 | 5,468,227 | 56,306,870 |
| 05/11/2024 | 10.40 | 10.50 | 10.30 | 10.40 | 3,258,500 | 33,910,330 |
| 04/11/2024 | 10.40 | 10.50 | 10.30 | 10.40 | 3,405,255 | 35,419,700 |
| 01/11/2024 | 10.50 | 10.50 | 10.30 | 10.50 | 2,648,330 | 27,589,800 |
| 31/10/2024 | 10.40 | 10.60 | 10.40 | 10.50 | 4,438,622 | 46,572,960 |
| 30/10/2024 | 10.60 | 10.70 | 10.30 | 10.40 | 7,133,055 | 74,664,690 |
| 29/10/2024 | 10.70 | 10.90 | 10.50 | 10.70 | 9,533,423 | 101,694,810 |
| 28/10/2024 | 11.00 | 11.10 | 10.50 | 10.60 | 10,364,661 | 110,484,510 |
| 25/10/2024 | 10.90 | 11.10 | 10.80 | 10.90 | 4,776,206 | 52,336,600 |
| 24/10/2024 | 11.20 | 11.30 | 10.80 | 10.90 | 10,668,938 | 117,731,600 |
| 22/10/2024 | 11.40 | 11.70 | 11.10 | 11.20 | 12,303,551 | 134,115,030 |
| 21/10/2024 | 11.20 | 11.40 | 11.20 | 11.40 | 7,795,999 | 88,133,130 |
| 18/10/2024 | 10.60 | 11.80 | 10.60 | 11.40 | 52,020,758 | 583,115,130 |
| 17/10/2024 | 10.80 | 10.80 | 10.50 | 10.50 | 4,822,519 | 51,112,350 |
| 16/10/2024 | 10.00 | 10.80 | 10.00 | 10.80 | 15,873,915 | 168,687,940 |
| 15/10/2024 | 10.30 | 10.30 | 10.00 | 10.00 | 10,316,675 | 104,101,130 |
| 11/10/2024 | 10.50 | 10.60 | 10.20 | 10.20 | 5,267,035 | 54,632,780 |
| 10/10/2024 | 10.50 | 10.50 | 10.30 | 10.50 | 5,123,086 | 53,487,880 |
| 09/10/2024 | 10.50 | 10.70 | 10.40 | 10.50 | 3,790,448 | 39,940,580 |
| 08/10/2024 | 10.60 | 10.70 | 10.30 | 10.40 | 9,451,664 | 99,066,520 |
| 07/10/2024 | 10.20 | 10.60 | 10.10 | 10.60 | 9,349,461 | 97,606,230 |
| 04/10/2024 | 10.50 | 10.50 | 10.10 | 10.20 | 6,668,937 | 68,479,840 |
| 03/10/2024 | 10.50 | 10.50 | 10.20 | 10.40 | 5,749,149 | 59,698,270 |
| 02/10/2024 | 10.60 | 10.70 | 10.40 | 10.40 | 5,747,239 | 60,422,410 |
| 01/10/2024 | 10.50 | 10.70 | 10.40 | 10.60 | 4,563,821 | 48,533,070 |
Remark : Volume from SET main board.