Investor Relations
Historical Price
Historical Price from 04 January 2024 To 28 March 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (THB) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 01 March 2024 To 14 March 2024 ) |
32.00 | 33.50 | 31.50 | 33.50 | 119,034,477 | 3,835,469,800 |
Previous 4 weeks
( 01 February 2024 To 29 February 2024 ) |
30.75 | 32.00 | 29.75 | 31.75 | 327,260,453 | 9,980,967,900 |
Daily Historical Data | ||||||
28 March 2024 | 33.00 | 33.50 | 32.75 | 33.00 | 12,942,322 | 429,140,900 |
27 March 2024 | 32.50 | 33.50 | 32.50 | 33.00 | 6,337,342 | 209,287,500 |
26 March 2024 | 32.75 | 33.00 | 32.50 | 32.50 | 10,288,242 | 336,074,575 |
25 March 2024 | 33.50 | 33.50 | 32.50 | 32.75 | 17,274,535 | 557,813,350 |
22 March 2024 | 33.25 | 33.75 | 33.00 | 33.50 | 5,403,787 | 180,989,450 |
21 March 2024 | 33.50 | 34.00 | 33.25 | 33.25 | 19,918,962 | 669,107,175 |
20 March 2024 | 33.00 | 33.50 | 32.75 | 33.25 | 9,918,315 | 328,386,475 |
19 March 2024 | 32.75 | 33.00 | 32.75 | 33.00 | 2,766,966 | 91,115,175 |
18 March 2024 | 33.00 | 33.25 | 32.50 | 33.00 | 13,641,230 | 449,167,500 |
15 March 2024 | 33.00 | 33.50 | 32.50 | 33.00 | 18,591,191 | 613,107,950 |
14 March 2024 | 32.50 | 33.50 | 32.50 | 33.50 | 14,370,941 | 468,633,325 |
13 March 2024 | 32.25 | 32.75 | 32.00 | 32.50 | 6,877,069 | 223,303,150 |
12 March 2024 | 32.25 | 32.50 | 32.00 | 32.25 | 7,449,440 | 240,454,100 |
11 March 2024 | 33.00 | 33.00 | 32.25 | 32.25 | 10,281,818 | 334,805,000 |
08 March 2024 | 32.00 | 32.75 | 31.75 | 32.75 | 9,844,998 | 318,697,900 |
07 March 2024 | 32.00 | 32.25 | 31.50 | 32.00 | 7,287,965 | 232,321,800 |
06 March 2024 | 32.00 | 32.50 | 32.00 | 32.00 | 8,600,570 | 276,779,450 |
05 March 2024 | 32.00 | 32.25 | 31.50 | 32.25 | 16,794,433 | 535,260,550 |
04 March 2024 | 32.00 | 32.75 | 31.50 | 32.00 | 20,545,763 | 659,847,950 |
01 March 2024 | 32.00 | 32.50 | 31.75 | 32.00 | 16,981,480 | 545,366,575 |
29 February 2024 | 31.75 | 32.00 | 31.50 | 31.75 | 21,762,942 | 690,699,400 |
28 February 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 13,928,747 | 443,263,725 |
27 February 2024 | 32.00 | 32.00 | 31.50 | 32.00 | 15,163,601 | 483,355,400 |
23 February 2024 | 31.25 | 32.00 | 31.00 | 31.75 | 27,565,669 | 721,081,300 |
22 February 2024 | 30.75 | 31.25 | 30.75 | 31.00 | 20,007,180 | 620,092,725 |
21 February 2024 | 31.00 | 31.00 | 30.50 | 30.75 | 17,692,376 | 544,903,700 |
20 February 2024 | 30.50 | 31.00 | 30.00 | 31.00 | 19,187,690 | 586,243,675 |
19 February 2024 | 30.75 | 30.75 | 30.50 | 30.75 | 3,906,359 | 119,712,825 |
16 February 2024 | 31.50 | 31.50 | 30.75 | 31.00 | 8,243,050 | 255,559,600 |
15 February 2024 | 30.75 | 31.25 | 30.50 | 31.25 | 8,983,155 | 278,345,825 |
14 February 2024 | 30.50 | 30.75 | 30.00 | 30.75 | 9,449,406 | 288,440,975 |
13 February 2024 | 29.75 | 31.00 | 29.75 | 30.75 | 15,147,128 | 461,419,725 |
12 February 2024 | 30.50 | 30.50 | 29.75 | 30.00 | 20,897,918 | 629,679,250 |
09 February 2024 | 30.75 | 31.25 | 30.25 | 30.50 | 33,140,939 | 1,019,734,575 |
08 February 2024 | 31.00 | 31.25 | 30.75 | 31.00 | 27,633,599 | 856,691,900 |
07 February 2024 | 30.75 | 31.00 | 30.50 | 30.75 | 6,428,847 | 197,591,000 |
06 February 2024 | 30.50 | 31.00 | 30.25 | 30.75 | 16,450,430 | 506,345,900 |
05 February 2024 | 30.75 | 31.00 | 30.50 | 30.50 | 12,583,828 | 385,079,125 |
02 February 2024 | 30.50 | 31.00 | 30.50 | 30.75 | 6,326,952 | 193,957,750 |
01 February 2024 | 30.75 | 31.00 | 30.25 | 30.50 | 22,760,637 | 698,769,525 |
31 January 2024 | 30.25 | 30.50 | 29.75 | 30.50 | 19,022,632 | 574,980,150 |
30 January 2024 | 30.00 | 30.50 | 29.75 | 30.25 | 20,866,807 | 628,966,025 |
29 January 2024 | 29.75 | 30.50 | 29.50 | 30.25 | 30,534,804 | 916,233,525 |
26 January 2024 | 29.75 | 29.75 | 29.25 | 29.25 | 14,501,463 | 428,348,700 |
25 January 2024 | 29.25 | 29.75 | 29.00 | 29.50 | 24,289,014 | 714,709,025 |
24 January 2024 | 28.25 | 29.25 | 28.00 | 29.00 | 37,104,205 | 1,070,370,750 |
23 January 2024 | 27.75 | 28.25 | 27.50 | 27.75 | 26,069,040 | 727,806,300 |
22 January 2024 | 27.50 | 27.75 | 27.00 | 27.50 | 7,881,302 | 216,395,275 |
19 January 2024 | 27.25 | 27.75 | 27.25 | 27.50 | 8,741,379 | 240,802,825 |
18 January 2024 | 27.75 | 27.75 | 26.75 | 27.00 | 20,440,758 | 555,835,275 |
17 January 2024 | 27.75 | 28.25 | 27.50 | 27.75 | 20,685,916 | 575,491,875 |
16 January 2024 | 28.00 | 28.25 | 27.75 | 27.75 | 7,950,631 | 222,166,000 |
15 January 2024 | 28.25 | 28.25 | 28.00 | 28.25 | 6,681,004 | 188,696,450 |
12 January 2024 | 27.75 | 28.25 | 27.75 | 28.25 | 43,414,771 | 834,409,400 |
11 January 2024 | 27.75 | 28.00 | 27.50 | 27.50 | 8,285,363 | 229,486,075 |
10 January 2024 | 28.25 | 28.25 | 27.50 | 27.75 | 24,539,003 | 684,822,000 |
09 January 2024 | 29.00 | 29.25 | 28.00 | 28.25 | 29,816,557 | 848,333,950 |
08 January 2024 | 29.25 | 29.50 | 28.75 | 29.00 | 9,059,411 | 263,565,100 |
05 January 2024 | 29.25 | 29.50 | 29.00 | 29.25 | 6,289,486 | 183,989,925 |
04 January 2024 | 29.00 | 29.50 | 29.00 | 29.50 | 9,695,706 | 283,923,525 |
Remark : Volume from SET main board.