Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Aug 01, 2024 to Sep 19, 2024

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(23/08/2024 to 05/09/2024)		 21.70 22.60 20.90 21.50 144,974,692
Previous 4 weeks
(24/07/2024 to 22/08/2024)		 19.20 21.80 17.60 21.60 226,600,848
Daily Historical Data          
19/09/2024 23.70 23.90 23.40 23.60 11,524,443
18/09/2024 23.00 24.10 22.90 23.50 30,386,849
17/09/2024 22.70 23.10 22.40 22.90 17,698,494
16/09/2024 21.30 23.30 21.30 22.70 58,607,170
13/09/2024 21.40 21.40 21.10 21.10 9,554,385
12/09/2024 20.60 21.20 20.30 21.10 16,589,081
11/09/2024 21.40 21.40 20.50 20.50 23,300,339
10/09/2024 22.00 22.00 21.50 21.50 18,235,095
09/09/2024 21.40 21.50 20.90 21.50 15,040,923
06/09/2024 21.60 21.70 21.20 21.30 11,775,855
05/09/2024 21.20 21.80 20.90 21.50 13,901,422
04/09/2024 21.00 21.30 20.90 21.20 5,998,063
03/09/2024 21.20 21.60 21.10 21.30 7,414,762
02/09/2024 22.20 22.20 21.10 21.20 15,216,129
30/08/2024 22.10 22.30 21.80 22.30 12,414,894
29/08/2024 22.10 22.40 22.00 22.00 10,327,075
28/08/2024 22.50 22.60 21.90 21.90 18,384,647
27/08/2024 21.80 22.40 21.50 22.30 32,386,460
26/08/2024 21.30 21.60 21.10 21.60 12,296,173
23/08/2024 21.70 22.20 21.00 21.20 16,635,067
22/08/2024 21.50 21.80 21.30 21.60 7,410,091
21/08/2024 21.40 21.70 21.20 21.40 13,676,271
20/08/2024 20.90 21.40 20.80 21.40 14,261,659
19/08/2024 20.70 21.00 20.30 20.80 9,148,628
16/08/2024 20.90 21.00 20.50 20.80 11,435,862
15/08/2024 20.50 20.90 20.20 20.80 31,064,458
14/08/2024 19.60 20.00 18.70 19.80 18,446,181
13/08/2024 18.80 19.70 18.70 19.60 15,417,808
09/08/2024 19.00 19.30 18.50 18.50 7,972,583
08/08/2024 18.70 19.60 18.50 18.90 17,491,709
07/08/2024 18.10 18.70 17.80 18.70 10,539,752
06/08/2024 18.30 18.50 17.60 17.60 9,280,044
05/08/2024 19.20 19.20 17.80 18.00 16,249,189
02/08/2024 19.60 19.60 19.20 19.30 5,850,020
01/08/2024 20.20 20.20 19.50 19.70 8,901,420
Remark : Volume from SET main board.