Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Dec 02, 2024 to Jan 20, 2025

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(20/12/2024 to 06/01/2025)		 17.20 18.60 16.70 18.00 63,917,298
Previous 4 weeks
(20/11/2024 to 19/12/2024)		 18.40 19.60 17.00 17.20 172,079,322
Daily Historical Data          
20/01/2025 16.80 16.90 16.60 16.60 3,619,106
17/01/2025 16.90 17.10 16.80 16.80 3,160,708
16/01/2025 17.30 17.40 16.80 16.90 4,590,587
15/01/2025 16.90 17.30 16.90 17.20 3,871,508
14/01/2025 17.10 17.40 16.90 16.90 6,365,162
13/01/2025 16.90 17.00 16.70 16.80 3,483,378
10/01/2025 16.90 17.20 16.60 17.10 8,853,166
09/01/2025 17.60 17.60 16.90 17.00 9,866,513
08/01/2025 17.80 18.20 17.50 17.50 6,779,030
07/01/2025 18.00 18.00 17.60 17.90 8,812,182
06/01/2025 18.10 18.60 17.90 18.00 19,767,804
03/01/2025 17.90 18.10 17.80 17.90 5,410,312
02/01/2025 17.90 18.00 17.70 17.90 2,831,551
30/12/2024 17.60 18.10 17.50 18.10 4,774,929
27/12/2024 17.60 17.80 17.60 17.60 2,653,784
26/12/2024 18.00 18.00 17.50 17.60 6,610,612
25/12/2024 17.60 18.10 17.60 18.10 7,907,841
24/12/2024 17.10 17.50 17.10 17.40 3,194,406
23/12/2024 17.10 17.30 16.80 17.10 5,023,769
20/12/2024 17.20 17.30 16.70 17.00 5,742,290
19/12/2024 17.10 17.40 17.00 17.20 2,683,350
18/12/2024 17.30 17.60 17.20 17.30 4,993,966
17/12/2024 18.00 18.10 17.20 17.20 7,955,586
16/12/2024 18.00 18.20 17.80 18.00 4,516,828
13/12/2024 18.70 18.80 17.70 17.90 12,957,528
12/12/2024 18.90 19.30 18.60 18.70 6,918,949
11/12/2024 18.90 19.00 18.70 18.80 2,771,543
09/12/2024 18.90 19.10 18.50 18.90 10,491,888
06/12/2024 19.20 19.60 19.10 19.20 9,282,978
04/12/2024 19.30 19.30 18.90 19.10 4,245,809
03/12/2024 18.70 19.20 18.70 19.20 10,186,874
02/12/2024 18.50 18.80 18.50 18.70 7,428,196
Remark : Volume from SET main board.