Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Jan 02, 2024 to Feb 23, 2024

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(29/01/2024 to 09/02/2024)
16.20 17.50 16.10 16.20 41,546,475
Previous 4 weeks
(28/12/2023 to 26/01/2024)
15.40 17.70 15.30 16.10 108,850,366
Daily Historical Data          
23/02/2024 20.20 20.40 19.80 20.30 10,628,739
22/02/2024 19.30 20.30 19.10 20.20 25,205,686
21/02/2024 18.00 19.70 18.00 19.20 22,963,792
20/02/2024 18.30 18.50 17.80 17.90 12,670,210
19/02/2024 17.10 18.90 17.00 18.40 38,597,771
16/02/2024 16.60 16.70 16.50 16.60 1,981,699
15/02/2024 16.50 16.70 16.40 16.50 2,851,322
14/02/2024 16.30 16.60 16.30 16.40 1,521,597
13/02/2024 16.30 16.50 16.30 16.40 1,024,188
12/02/2024 16.20 16.40 16.10 16.30 2,097,092
09/02/2024 16.20 16.50 16.10 16.20 2,896,205
08/02/2024 16.90 17.00 16.30 16.30 6,314,691
07/02/2024 17.10 17.20 16.90 17.00 2,996,853
06/02/2024 17.00 17.40 17.00 17.00 4,321,932
05/02/2024 17.10 17.30 16.90 16.90 2,248,805
02/02/2024 17.00 17.30 16.90 16.90 2,574,552
01/02/2024 17.30 17.40 16.80 16.80 3,974,451
31/01/2024 17.30 17.50 17.00 17.30 5,675,003
30/01/2024 16.90 17.50 16.90 17.30 5,611,844
29/01/2024 16.20 16.90 16.20 16.90 4,932,139
26/01/2024 16.30 16.50 16.10 16.10 1,467,241
25/01/2024 16.00 16.40 15.60 16.30 4,549,796
24/01/2024 15.40 16.00 15.40 16.00 3,973,089
23/01/2024 16.60 16.70 15.30 15.50 12,033,220
22/01/2024 16.70 16.90 16.40 16.40 4,191,841
19/01/2024 17.10 17.20 16.70 16.70 2,454,014
18/01/2024 16.90 17.20 16.90 17.00 3,210,623
17/01/2024 17.50 17.50 16.90 16.90 6,115,262
16/01/2024 17.50 17.70 17.30 17.50 5,623,909
15/01/2024 17.00 17.60 17.00 17.50 7,886,044
12/01/2024 17.00 17.20 16.90 17.00 2,117,837
11/01/2024 17.00 17.40 16.90 17.00 3,375,262
10/01/2024 16.90 17.10 16.60 17.00 4,210,366
09/01/2024 16.80 17.50 16.80 17.00 4,000,967
08/01/2024 17.00 17.00 16.30 16.80 7,647,118
05/01/2024 16.90 17.20 16.80 17.10 2,368,635
04/01/2024 16.80 17.20 16.60 17.10 7,982,958
03/01/2024 16.30 17.00 16.10 16.80 10,703,802
02/01/2024 16.00 16.40 16.00 16.30 5,133,688
Remark : Volume from SET main board.