Historical price from Nov 01, 2024 to Dec 20, 2024
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
11.00 | 11.40 | 10.90 | 11.10 | 1,064,241 | 11,798,640 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
11.80 | 11.90 | 10.90 | 10.90 | 2,474,660 | 28,154,410 |
| Daily Historical Data | ||||||
| 20/12/2024 | 10.70 | 10.80 | 10.60 | 10.70 | 326,365 | 3,491,420 |
| 19/12/2024 | 10.80 | 10.80 | 10.50 | 10.70 | 165,720 | 1,767,850 |
| 18/12/2024 | 10.90 | 11.00 | 10.80 | 10.80 | 75,302 | 820,010 |
| 17/12/2024 | 11.10 | 11.20 | 10.80 | 10.80 | 162,011 | 1,763,770 |
| 16/12/2024 | 11.00 | 11.10 | 10.80 | 10.90 | 191,970 | 2,093,670 |
| 13/12/2024 | 11.30 | 11.30 | 11.00 | 11.00 | 185,306 | 2,042,950 |
| 12/12/2024 | 11.40 | 11.40 | 11.20 | 11.30 | 61,804 | 692,380 |
| 11/12/2024 | 11.40 | 11.40 | 11.20 | 11.40 | 15,999 | 179,570 |
| 09/12/2024 | 11.40 | 11.40 | 11.10 | 11.40 | 141,105 | 1,587,020 |
| 06/12/2024 | 11.30 | 11.40 | 11.20 | 11.40 | 235,601 | 2,662,530 |
| 04/12/2024 | 11.10 | 11.30 | 11.10 | 11.10 | 276,254 | 3,087,360 |
| 03/12/2024 | 11.10 | 11.10 | 10.90 | 11.00 | 106,804 | 1,173,100 |
| 02/12/2024 | 11.00 | 11.20 | 11.00 | 11.10 | 26,100 | 290,080 |
| 29/11/2024 | 11.20 | 11.20 | 11.00 | 11.20 | 13,802 | 153,900 |
| 28/11/2024 | 11.10 | 11.10 | 11.00 | 11.10 | 25,566 | 282,640 |
| 27/11/2024 | 11.10 | 11.20 | 11.00 | 11.00 | 73,913 | 815,720 |
| 26/11/2024 | 11.10 | 11.40 | 11.00 | 11.40 | 218,100 | 2,451,620 |
| 25/11/2024 | 10.90 | 11.10 | 10.90 | 11.10 | 158,100 | 1,737,660 |
| 22/11/2024 | 11.00 | 11.00 | 10.90 | 10.90 | 87,701 | 957,280 |
| 21/11/2024 | 11.00 | 11.00 | 10.90 | 10.90 | 77,901 | 849,280 |
| 20/11/2024 | 11.00 | 11.00 | 10.90 | 10.90 | 86,016 | 942,750 |
| 19/11/2024 | 11.00 | 11.00 | 10.90 | 11.00 | 152,400 | 1,676,230 |
| 18/11/2024 | 11.00 | 11.40 | 10.90 | 10.90 | 335,700 | 3,717,270 |
| 15/11/2024 | 11.30 | 11.30 | 11.00 | 11.00 | 173,801 | 1,934,350 |
| 14/11/2024 | 11.40 | 11.40 | 11.10 | 11.20 | 182,900 | 2,050,030 |
| 13/11/2024 | 11.50 | 11.50 | 11.30 | 11.50 | 56,500 | 647,730 |
| 12/11/2024 | 11.40 | 11.50 | 11.40 | 11.50 | 21,542 | 245,490 |
| 11/11/2024 | 11.40 | 11.40 | 11.30 | 11.30 | 117,600 | 1,340,200 |
| 08/11/2024 | 11.30 | 11.50 | 11.30 | 11.40 | 51,904 | 590,580 |
| 07/11/2024 | 11.40 | 11.50 | 11.30 | 11.40 | 166,914 | 1,903,160 |
| 06/11/2024 | 11.80 | 11.80 | 11.40 | 11.40 | 267,476 | 3,086,870 |
| 05/11/2024 | 11.70 | 11.70 | 11.60 | 11.70 | 15,552 | 181,190 |
| 04/11/2024 | 11.70 | 11.70 | 11.60 | 11.70 | 36,205 | 421,440 |
| 01/11/2024 | 11.70 | 11.70 | 11.60 | 11.70 | 56,485 | 655,180 |
Remark : Volume from SET main board.
