| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (19/12/2024 to 03/01/2025) |
16.20 | 16.40 | 14.40 | 14.50 | 7,629,821 | 119,139,350 |
| Previous 4 weeks (19/11/2024 to 18/12/2024) |
13.80 | 19.60 | 13.50 | 16.30 | 103,850,936 | 1,801,878,530 |
| Daily Historical Data | ||||||
| 17/01/2025 | 12.60 | 13.20 | 12.40 | 12.90 | 1,527,385 | 19,575,270 |
| 16/01/2025 | 12.80 | 12.80 | 12.40 | 12.60 | 346,313 | 4,348,390 |
| 15/01/2025 | 12.80 | 12.80 | 12.60 | 12.80 | 578,119 | 7,342,340 |
| 14/01/2025 | 13.00 | 13.00 | 12.70 | 12.70 | 271,545 | 3,481,600 |
| 13/01/2025 | 13.30 | 13.30 | 12.80 | 12.90 | 902,408 | 11,705,890 |
| 10/01/2025 | 13.20 | 13.50 | 13.10 | 13.30 | 690,021 | 9,175,970 |
| 09/01/2025 | 13.80 | 13.80 | 13.00 | 13.20 | 1,206,011 | 16,077,940 |
| 08/01/2025 | 14.10 | 14.10 | 13.80 | 13.80 | 365,275 | 5,080,090 |
| 07/01/2025 | 13.90 | 14.20 | 13.70 | 14.00 | 826,979 | 11,561,490 |
| 06/01/2025 | 14.60 | 14.80 | 13.70 | 13.80 | 2,231,748 | 31,607,980 |
| 03/01/2025 | 14.70 | 14.90 | 14.40 | 14.50 | 1,356,226 | 19,794,490 |
| 02/01/2025 | 15.80 | 15.80 | 14.90 | 15.10 | 1,139,863 | 17,362,340 |
| 30/12/2024 | 15.80 | 15.90 | 15.70 | 15.80 | 154,333 | 2,437,230 |
| 27/12/2024 | 15.80 | 16.10 | 15.80 | 15.90 | 741,943 | 11,816,750 |
| 26/12/2024 | 16.10 | 16.20 | 15.70 | 15.80 | 592,198 | 9,414,360 |
| 25/12/2024 | 16.00 | 16.20 | 15.90 | 16.10 | 764,952 | 12,263,750 |
| 24/12/2024 | 16.10 | 16.20 | 15.80 | 15.90 | 775,903 | 12,373,390 |
| 23/12/2024 | 15.80 | 16.40 | 15.80 | 16.10 | 601,261 | 9,721,240 |
| 20/12/2024 | 16.00 | 16.10 | 15.60 | 15.80 | 941,172 | 14,925,740 |
| 19/12/2024 | 16.20 | 16.40 | 16.00 | 16.00 | 561,970 | 9,030,060 |
| 18/12/2024 | 16.40 | 16.70 | 16.20 | 16.30 | 1,213,174 | 19,856,500 |
| 17/12/2024 | 16.80 | 17.20 | 16.40 | 16.40 | 1,483,286 | 24,670,550 |
| 16/12/2024 | 17.10 | 17.30 | 16.80 | 16.80 | 805,009 | 13,684,100 |
| 13/12/2024 | 17.70 | 17.80 | 17.00 | 17.00 | 1,269,025 | 21,906,950 |
| 12/12/2024 | 18.00 | 18.10 | 17.50 | 17.60 | 1,479,581 | 26,294,120 |
| 11/12/2024 | 18.30 | 18.50 | 17.80 | 17.80 | 1,405,245 | 25,361,400 |
| 09/12/2024 | 18.30 | 18.70 | 18.20 | 18.30 | 1,563,419 | 28,867,700 |
| 06/12/2024 | 18.60 | 19.00 | 17.90 | 18.30 | 3,357,974 | 61,487,470 |
| 04/12/2024 | 18.50 | 19.10 | 18.30 | 18.80 | 6,616,830 | 124,177,990 |
| 03/12/2024 | 16.50 | 18.10 | 16.50 | 18.00 | 7,529,811 | 132,102,690 |
| 02/12/2024 | 16.90 | 16.90 | 16.20 | 16.50 | 2,354,145 | 38,856,750 |