| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
20.50 | 20.70 | 18.60 | 18.70 | 6,575,391 | 129,656,170 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
21.90 | 24.60 | 17.00 | 20.30 | 73,226,036 | 1,540,506,740 |
| Daily Historical Data | ||||||
| 20/11/2024 | 15.80 | 16.20 | 15.40 | 15.60 | 2,836,259 | 44,784,680 |
| 19/11/2024 | 13.80 | 16.70 | 13.50 | 15.70 | 10,024,531 | 153,585,880 |
| 18/11/2024 | 13.90 | 14.80 | 13.40 | 14.10 | 4,666,383 | 65,754,730 |
| 15/11/2024 | 16.10 | 16.20 | 14.00 | 14.00 | 6,396,380 | 93,459,060 |
| 14/11/2024 | 16.80 | 17.50 | 15.90 | 16.00 | 2,044,918 | 33,635,990 |
| 13/11/2024 | 17.60 | 17.60 | 16.90 | 16.90 | 1,440,122 | 24,804,420 |
| 12/11/2024 | 17.70 | 17.80 | 17.60 | 17.60 | 383,668 | 6,784,250 |
| 11/11/2024 | 17.90 | 18.10 | 17.50 | 17.60 | 804,645 | 14,196,790 |
| 08/11/2024 | 17.80 | 18.10 | 17.60 | 18.10 | 1,248,501 | 22,347,560 |
| 07/11/2024 | 18.70 | 18.70 | 18.50 | 18.50 | 615,804 | 11,437,660 |
| 06/11/2024 | 19.00 | 19.10 | 18.60 | 18.70 | 515,696 | 9,710,000 |
| 05/11/2024 | 19.10 | 19.20 | 18.90 | 19.00 | 688,359 | 13,108,470 |
| 04/11/2024 | 19.50 | 19.50 | 19.00 | 19.00 | 780,311 | 15,013,180 |
| 01/11/2024 | 19.90 | 19.90 | 19.50 | 19.60 | 659,446 | 12,923,350 |
| 31/10/2024 | 19.50 | 20.00 | 19.50 | 20.00 | 653,683 | 12,875,910 |
| 30/10/2024 | 19.90 | 19.90 | 19.50 | 19.50 | 452,030 | 8,890,850 |
| 29/10/2024 | 20.40 | 20.40 | 19.80 | 19.80 | 1,071,796 | 21,383,230 |
| 28/10/2024 | 20.30 | 20.60 | 20.20 | 20.20 | 488,542 | 9,935,110 |
| 25/10/2024 | 20.40 | 20.60 | 20.20 | 20.20 | 657,969 | 13,390,410 |
| 24/10/2024 | 20.50 | 20.70 | 20.30 | 20.30 | 607,559 | 12,425,660 |
| 22/10/2024 | 21.40 | 21.60 | 20.30 | 20.30 | 2,438,291 | 50,777,010 |
| 21/10/2024 | 21.10 | 21.90 | 21.00 | 21.50 | 1,831,534 | 39,096,500 |
| 18/10/2024 | 20.90 | 21.40 | 20.80 | 20.90 | 1,862,524 | 39,162,350 |
| 17/10/2024 | 20.90 | 21.10 | 20.40 | 20.60 | 2,703,168 | 55,766,730 |
| 16/10/2024 | 21.10 | 21.60 | 20.60 | 21.20 | 1,787,062 | 37,794,340 |
| 15/10/2024 | 22.90 | 23.00 | 21.00 | 21.00 | 3,985,325 | 86,653,240 |
| 11/10/2024 | 21.60 | 24.60 | 21.20 | 22.80 | 13,247,761 | 309,475,500 |
| 10/10/2024 | 20.80 | 21.40 | 20.80 | 21.40 | 2,118,276 | 44,732,650 |
| 09/10/2024 | 20.70 | 21.50 | 20.40 | 20.70 | 1,855,438 | 38,648,160 |
| 08/10/2024 | 21.40 | 21.80 | 20.60 | 20.60 | 2,558,497 | 54,034,110 |
| 07/10/2024 | 18.60 | 22.00 | 18.60 | 21.50 | 7,057,976 | 144,862,720 |
| 04/10/2024 | 18.70 | 18.80 | 18.00 | 18.60 | 1,860,631 | 34,356,640 |
| 03/10/2024 | 19.30 | 19.30 | 18.60 | 18.60 | 1,524,897 | 28,796,560 |
| 02/10/2024 | 19.00 | 19.60 | 18.90 | 19.00 | 2,692,669 | 51,911,730 |
| 01/10/2024 | 19.00 | 19.40 | 17.00 | 19.00 | 7,048,353 | 131,232,920 |