Historical price from Nov 01, 2023 to Dec 07, 2023
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (09/11/2023 to 22/11/2023) |
14.30 | 14.30 | 13.60 | 14.00 | 96,876,713 | 1,340,360,830 |
Previous 4 weeks (10/10/2023 to 08/11/2023) |
14.10 | 14.40 | 13.00 | 14.30 | 350,240,536 | 4,740,358,730 |
Daily Historical Data | ||||||
07/12/2023 | 15.10 | 15.20 | 14.90 | 15.00 | 27,530,370 | 413,223,850 |
06/12/2023 | 15.10 | 15.30 | 14.90 | 15.10 | 27,535,250 | 418,307,690 |
04/12/2023 | 14.80 | 15.20 | 14.70 | 15.10 | 25,501,945 | 381,560,010 |
01/12/2023 | 14.70 | 14.80 | 14.60 | 14.80 | 11,590,575 | 171,062,500 |
30/11/2023 | 14.80 | 14.90 | 14.60 | 14.70 | 27,630,480 | 407,841,190 |
29/11/2023 | 14.60 | 14.90 | 14.50 | 14.90 | 37,650,863 | 556,303,810 |
28/11/2023 | 14.20 | 14.70 | 14.10 | 14.60 | 20,781,822 | 301,203,650 |
27/11/2023 | 14.20 | 14.30 | 14.00 | 14.20 | 18,380,182 | 260,119,550 |
24/11/2023 | 14.00 | 14.30 | 13.90 | 14.20 | 14,567,538 | 205,773,680 |
23/11/2023 | 14.00 | 14.10 | 13.90 | 13.90 | 4,947,845 | 69,157,610 |
22/11/2023 | 13.90 | 14.00 | 13.80 | 14.00 | 5,886,160 | 81,949,990 |
21/11/2023 | 13.90 | 14.00 | 13.80 | 13.90 | 5,450,253 | 75,723,610 |
20/11/2023 | 13.90 | 14.00 | 13.70 | 13.90 | 9,644,930 | 133,365,820 |
17/11/2023 | 13.80 | 14.00 | 13.70 | 14.00 | 8,519,194 | 118,538,060 |
16/11/2023 | 14.00 | 14.00 | 13.80 | 13.80 | 9,578,897 | 132,751,130 |
15/11/2023 | 13.80 | 14.00 | 13.70 | 13.90 | 7,620,323 | 105,829,240 |
14/11/2023 | 13.80 | 13.80 | 13.60 | 13.80 | 7,760,059 | 106,449,570 |
13/11/2023 | 13.90 | 14.00 | 13.70 | 13.80 | 13,205,470 | 174,673,570 |
10/11/2023 | 14.10 | 14.20 | 13.90 | 14.00 | 11,753,926 | 164,680,200 |
09/11/2023 | 14.30 | 14.30 | 14.00 | 14.10 | 17,457,501 | 246,399,640 |
08/11/2023 | 14.10 | 14.40 | 14.00 | 14.30 | 18,233,405 | 258,991,240 |
07/11/2023 | 13.90 | 14.20 | 13.80 | 14.10 | 25,380,534 | 356,210,090 |
06/11/2023 | 13.90 | 14.20 | 13.70 | 14.00 | 35,683,957 | 477,825,960 |
03/11/2023 | 13.60 | 13.80 | 13.50 | 13.70 | 17,019,058 | 232,178,940 |
02/11/2023 | 13.50 | 13.70 | 13.40 | 13.50 | 13,141,591 | 178,282,770 |
01/11/2023 | 13.40 | 13.60 | 13.30 | 13.40 | 10,998,149 | 147,264,950 |
Remark : Volume from SET main board.