Historical Price

Investor Relations

 
Filter Dates:
From / / To / /

Historical price from Apr 01, 2024 to May 24, 2024

Date Open High Low Close Volume
Summary          
Previous 2 weeks
(24/04/2024 to 09/05/2024)
16.80 17.70 16.40 16.70 70,362,191
Previous 4 weeks
(21/03/2024 to 23/04/2024)
20.70 21.20 16.30 16.90 197,650,103
Daily Historical Data          
24/05/2024 18.90 19.00 18.50 18.60 6,929,901
23/05/2024 18.70 19.00 18.50 18.90 9,619,834
21/05/2024 19.00 19.20 18.80 18.80 9,474,611
20/05/2024 18.70 19.00 18.60 19.00 7,484,088
17/05/2024 18.50 18.80 18.40 18.50 8,017,927
16/05/2024 18.20 18.70 18.20 18.40 10,152,693
15/05/2024 17.70 18.30 17.60 18.20 14,545,941
14/05/2024 16.90 17.40 16.90 17.40 8,275,126
13/05/2024 16.60 17.10 16.50 16.90 10,308,906
10/05/2024 16.60 16.60 16.10 16.60 16,950,716
09/05/2024 17.40 17.50 16.70 16.70 10,442,588
08/05/2024 17.50 17.70 17.30 17.40 4,009,412
07/05/2024 16.90 17.50 16.90 17.40 8,165,762
03/05/2024 16.90 17.10 16.70 16.80 5,630,441
02/05/2024 17.40 17.50 16.80 16.80 9,542,660
30/04/2024 17.40 17.70 17.30 17.50 8,727,391
29/04/2024 16.70 17.70 16.70 17.50 14,402,289
26/04/2024 16.70 16.80 16.50 16.60 2,580,713
25/04/2024 16.50 16.80 16.40 16.70 2,764,682
24/04/2024 16.80 16.90 16.50 16.60 4,096,253
23/04/2024 16.70 17.00 16.60 16.90 3,941,800
22/04/2024 16.50 16.90 16.50 16.60 5,418,803
19/04/2024 17.00 17.10 16.30 16.30 14,444,136
18/04/2024 17.70 17.80 17.00 17.40 14,032,741
17/04/2024 19.10 19.30 18.60 18.80 16,119,888
11/04/2024 19.40 19.50 19.20 19.40 5,666,382
10/04/2024 19.30 19.70 19.10 19.40 8,977,199
09/04/2024 18.50 19.40 18.40 19.40 15,102,205
05/04/2024 18.70 18.80 18.30 18.50 5,677,434
04/04/2024 19.10 19.20 18.60 18.80 7,871,288
03/04/2024 19.60 19.70 19.10 19.10 6,813,830
02/04/2024 19.70 19.70 19.40 19.50 3,558,332
01/04/2024 19.70 19.80 19.40 19.70 4,073,213
Remark : Volume from SET main board.