Stock Information
Historical Price
Filter Dates
From :
17 Sep 2024 To
13 Dec 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(14 Nov 2024 To 27 Nov 2024) |
16.60 | 17.00 | 14.50 | 14.50 | 11,318,847 | 177,682,430 |
|
Previous 4 weeks
(16 Oct 2024 To 13 Nov 2024) |
18.50 | 19.00 | 16.40 | 16.70 | 14,862,989 | 263,249,850 |
| Daily Historical Data | ||||||
| 13 Dec 2024 | 15.00 | 15.30 | 14.90 | 14.90 | 2,942,850 | 44,183,870 |
| 12 Dec 2024 | 14.90 | 15.10 | 14.70 | 14.90 | 2,664,176 | 39,816,720 |
| 11 Dec 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 3,955,141 | 58,812,920 |
| 09 Dec 2024 | 15.20 | 15.40 | 14.80 | 14.90 | 10,917,757 | 164,241,750 |
| 06 Dec 2024 | 14.60 | 14.60 | 14.30 | 14.50 | 828,893 | 11,994,980 |
| 04 Dec 2024 | 14.50 | 14.90 | 14.40 | 14.60 | 2,584,218 | 37,914,370 |
| 03 Dec 2024 | 14.40 | 14.60 | 14.30 | 14.50 | 1,615,979 | 23,297,550 |
| 02 Dec 2024 | 14.50 | 14.80 | 14.20 | 14.40 | 2,838,672 | 40,991,000 |
| 29 Nov 2024 | 14.20 | 14.40 | 13.90 | 14.30 | 2,594,395 | 36,840,500 |
| 28 Nov 2024 | 14.60 | 14.80 | 14.00 | 14.10 | 4,935,154 | 70,685,100 |
| 27 Nov 2024 | 16.50 | 16.50 | 14.50 | 14.50 | 7,265,597 | 110,422,380 |
| 26 Nov 2024 | 16.90 | 16.90 | 16.40 | 16.80 | 592,364 | 9,820,620 |
| 25 Nov 2024 | 16.40 | 17.00 | 16.30 | 17.00 | 620,306 | 10,279,340 |
| 22 Nov 2024 | 16.50 | 16.50 | 16.30 | 16.50 | 321,183 | 5,262,640 |
| 21 Nov 2024 | 16.50 | 16.50 | 16.30 | 16.50 | 220,219 | 3,616,260 |
| 20 Nov 2024 | 16.60 | 16.70 | 16.50 | 16.50 | 183,721 | 3,044,840 |
| 19 Nov 2024 | 16.70 | 17.00 | 16.60 | 16.60 | 763,048 | 12,807,050 |
| 18 Nov 2024 | 16.50 | 16.70 | 16.40 | 16.70 | 378,019 | 6,267,160 |
| 15 Nov 2024 | 16.70 | 16.70 | 16.40 | 16.50 | 390,435 | 6,467,220 |
| 14 Nov 2024 | 16.60 | 16.80 | 16.50 | 16.60 | 583,955 | 9,694,920 |
| 13 Nov 2024 | 16.80 | 17.00 | 16.40 | 16.70 | 3,059,976 | 51,112,940 |
| 12 Nov 2024 | 17.20 | 17.20 | 16.70 | 16.90 | 845,174 | 14,237,410 |
| 11 Nov 2024 | 17.40 | 17.40 | 16.90 | 17.20 | 762,403 | 13,040,240 |
| 08 Nov 2024 | 17.50 | 17.60 | 17.30 | 17.40 | 415,059 | 7,226,250 |
| 07 Nov 2024 | 17.40 | 17.60 | 17.30 | 17.40 | 249,170 | 4,343,490 |
| 06 Nov 2024 | 17.80 | 17.80 | 17.30 | 17.50 | 1,128,334 | 19,723,200 |
| 05 Nov 2024 | 17.80 | 18.00 | 17.60 | 17.80 | 748,200 | 13,287,800 |
| 04 Nov 2024 | 17.70 | 18.00 | 17.70 | 17.70 | 464,106 | 8,249,870 |
| 01 Nov 2024 | 18.00 | 18.00 | 17.70 | 17.70 | 305,549 | 5,432,310 |
| 31 Oct 2024 | 17.80 | 18.00 | 17.60 | 18.00 | 852,322 | 15,197,980 |
| 30 Oct 2024 | 18.00 | 18.00 | 17.80 | 17.80 | 270,456 | 4,829,470 |
| 29 Oct 2024 | 18.30 | 18.40 | 17.90 | 18.00 | 1,011,643 | 18,308,170 |
| 28 Oct 2024 | 18.30 | 18.60 | 18.20 | 18.20 | 881,432 | 16,216,270 |
| 25 Oct 2024 | 18.40 | 18.40 | 18.10 | 18.20 | 460,883 | 8,396,350 |
| 24 Oct 2024 | 18.40 | 18.40 | 18.20 | 18.30 | 266,671 | 4,866,390 |
| 22 Oct 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 747,493 | 13,789,710 |
| 21 Oct 2024 | 18.80 | 18.80 | 18.60 | 18.70 | 460,557 | 8,605,740 |
| 18 Oct 2024 | 18.70 | 19.00 | 18.60 | 18.70 | 550,831 | 10,345,440 |
| 17 Oct 2024 | 18.80 | 18.90 | 18.70 | 18.80 | 390,506 | 7,340,170 |
| 16 Oct 2024 | 18.50 | 19.00 | 18.50 | 18.90 | 992,224 | 18,700,650 |
| 15 Oct 2024 | 18.80 | 18.90 | 18.40 | 18.70 | 918,966 | 17,133,220 |
| 11 Oct 2024 | 19.00 | 19.00 | 18.70 | 18.80 | 1,774,421 | 33,477,060 |
| 10 Oct 2024 | 19.00 | 19.30 | 18.90 | 19.10 | 1,601,367 | 30,501,960 |
| 09 Oct 2024 | 19.40 | 19.40 | 18.90 | 19.10 | 1,581,288 | 30,184,420 |
| 08 Oct 2024 | 19.10 | 19.70 | 19.10 | 19.40 | 959,415 | 18,687,850 |
| 07 Oct 2024 | 19.00 | 19.30 | 18.90 | 19.20 | 940,103 | 17,954,750 |
| 04 Oct 2024 | 19.30 | 19.30 | 18.80 | 19.00 | 1,538,089 | 29,194,960 |
| 03 Oct 2024 | 19.80 | 19.80 | 19.30 | 19.40 | 1,094,823 | 21,325,970 |
| 02 Oct 2024 | 19.70 | 20.10 | 19.60 | 19.70 | 1,781,148 | 35,281,810 |
| 01 Oct 2024 | 19.40 | 19.70 | 19.40 | 19.50 | 1,020,956 | 19,942,520 |
| 30 Sep 2024 | 19.70 | 19.70 | 19.20 | 19.40 | 1,491,491 | 29,027,200 |
| 27 Sep 2024 | 19.70 | 19.90 | 19.60 | 19.60 | 728,213 | 14,355,560 |
| 26 Sep 2024 | 19.70 | 19.90 | 19.50 | 19.60 | 1,274,186 | 25,080,120 |
| 25 Sep 2024 | 19.50 | 19.70 | 19.40 | 19.60 | 1,682,833 | 32,950,990 |
| 24 Sep 2024 | 19.20 | 19.50 | 18.90 | 19.40 | 1,282,783 | 24,632,100 |
| 23 Sep 2024 | 19.60 | 19.70 | 19.00 | 19.10 | 3,331,283 | 63,890,860 |
| 20 Sep 2024 | 20.30 | 20.50 | 19.60 | 19.60 | 2,351,867 | 46,650,200 |
| 19 Sep 2024 | 20.10 | 20.30 | 19.80 | 20.20 | 1,528,718 | 30,653,230 |
| 18 Sep 2024 | 20.20 | 20.30 | 20.00 | 20.00 | 657,251 | 13,209,420 |
| 17 Sep 2024 | 19.90 | 20.20 | 19.80 | 20.20 | 1,093,760 | 21,942,120 |
Remark : Volume from SET main board.