Historical price from Jun 04, 2024 to Jul 15, 2024
Date | Open | High | Low | Close | Volume |
Summary | |||||
Previous 2 weeks (18/06/2024 to 01/07/2024) |
22.40 | 23.40 | 21.00 | 21.30 | 154,436,698 |
Previous 4 weeks (17/05/2024 to 17/06/2024) |
18.50 | 24.50 | 18.40 | 22.00 | 536,062,503 |
Daily Historical Data | |||||
15/07/2024 | 20.60 | 20.80 | 20.40 | 20.60 | 7,707,596 |
12/07/2024 | 20.20 | 20.90 | 20.20 | 20.80 | 10,969,595 |
11/07/2024 | 20.90 | 20.90 | 20.20 | 20.20 | 10,157,556 |
10/07/2024 | 21.00 | 21.20 | 20.50 | 20.70 | 14,466,723 |
09/07/2024 | 21.70 | 21.70 | 21.10 | 21.20 | 14,754,111 |
08/07/2024 | 21.60 | 22.00 | 21.30 | 21.80 | 20,107,473 |
05/07/2024 | 20.60 | 21.10 | 20.60 | 20.90 | 5,251,368 |
04/07/2024 | 21.00 | 21.20 | 20.50 | 20.70 | 7,780,004 |
03/07/2024 | 21.10 | 21.30 | 20.70 | 20.90 | 11,327,475 |
02/07/2024 | 21.50 | 21.50 | 20.70 | 21.00 | 15,009,454 |
01/07/2024 | 21.40 | 22.10 | 21.30 | 21.30 | 9,663,305 |
28/06/2024 | 21.60 | 21.80 | 21.00 | 21.60 | 15,623,390 |
27/06/2024 | 21.70 | 22.10 | 21.30 | 21.40 | 12,239,484 |
26/06/2024 | 22.20 | 22.30 | 21.70 | 21.80 | 13,481,603 |
25/06/2024 | 22.50 | 22.90 | 22.30 | 22.40 | 11,622,536 |
24/06/2024 | 22.20 | 22.60 | 21.70 | 22.30 | 32,501,619 |
21/06/2024 | 22.30 | 23.40 | 22.30 | 23.40 | 21,730,721 |
20/06/2024 | 22.20 | 22.70 | 22.10 | 22.40 | 12,861,352 |
19/06/2024 | 22.20 | 22.40 | 21.50 | 22.30 | 12,514,858 |
18/06/2024 | 22.40 | 22.70 | 21.80 | 22.20 | 12,197,830 |
17/06/2024 | 22.20 | 22.20 | 21.70 | 22.00 | 12,836,034 |
14/06/2024 | 22.70 | 23.20 | 22.40 | 22.40 | 13,940,719 |
13/06/2024 | 23.50 | 23.80 | 22.80 | 22.80 | 28,601,784 |
12/06/2024 | 22.80 | 23.10 | 22.10 | 22.80 | 26,329,694 |
11/06/2024 | 23.30 | 23.50 | 22.60 | 22.70 | 20,557,372 |
10/06/2024 | 23.90 | 24.40 | 23.60 | 23.70 | 18,792,183 |
07/06/2024 | 22.80 | 24.50 | 22.80 | 24.10 | 45,276,203 |
06/06/2024 | 22.20 | 23.10 | 21.80 | 22.70 | 31,648,437 |
05/06/2024 | 22.60 | 22.80 | 21.80 | 22.00 | 25,645,058 |
04/06/2024 | 23.60 | 23.60 | 22.30 | 22.40 | 29,548,120 |
Remark : Volume from SET main board.