Historical price from Nov 01, 2024 to Dec 20, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
18.00 | 19.30 | 17.20 | 19.10 | 100,605,294 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
20.00 | 21.50 | 17.80 | 18.00 | 265,701,281 |
| Daily Historical Data | |||||
| 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 |
| 29/11/2024 | 18.50 | 18.60 | 18.30 | 18.40 | 8,584,262 |
| 28/11/2024 | 18.20 | 18.70 | 18.20 | 18.50 | 19,244,060 |
| 27/11/2024 | 17.90 | 18.10 | 17.80 | 18.00 | 8,518,213 |
| 26/11/2024 | 17.70 | 18.20 | 17.60 | 17.80 | 11,672,166 |
| 25/11/2024 | 18.00 | 18.00 | 17.20 | 17.60 | 14,067,980 |
| 22/11/2024 | 18.10 | 18.20 | 17.60 | 17.90 | 11,629,743 |
| 21/11/2024 | 18.00 | 18.30 | 18.00 | 18.00 | 5,027,991 |
| 20/11/2024 | 18.40 | 18.40 | 17.90 | 18.00 | 8,901,412 |
| 19/11/2024 | 18.10 | 18.50 | 18.00 | 18.30 | 10,545,583 |
| 18/11/2024 | 18.20 | 18.60 | 17.80 | 18.00 | 10,301,611 |
| 15/11/2024 | 18.40 | 18.50 | 17.90 | 18.20 | 11,214,999 |
| 14/11/2024 | 18.20 | 18.40 | 17.80 | 18.00 | 12,939,219 |
| 13/11/2024 | 18.30 | 18.40 | 17.80 | 18.20 | 14,708,019 |
| 12/11/2024 | 19.40 | 19.40 | 18.30 | 18.30 | 26,223,845 |
| 11/11/2024 | 19.50 | 19.70 | 18.60 | 19.30 | 38,118,414 |
| 08/11/2024 | 21.40 | 21.50 | 21.00 | 21.30 | 13,551,306 |
| 07/11/2024 | 21.30 | 21.50 | 20.90 | 21.10 | 21,921,607 |
| 06/11/2024 | 20.60 | 21.30 | 20.50 | 20.90 | 22,140,329 |
| 05/11/2024 | 20.30 | 20.60 | 20.30 | 20.50 | 2,887,324 |
| 04/11/2024 | 20.50 | 20.60 | 20.30 | 20.30 | 3,030,587 |
| 01/11/2024 | 20.60 | 20.70 | 20.30 | 20.40 | 5,495,769 |
Remark : Volume from SET main board.