Historical price from Oct 02, 2023 to Nov 30, 2023
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (03/11/2023 to 16/11/2023) |
14.50 | 15.60 | 13.10 | 15.50 | 41,672,688 |
| Previous 4 weeks (04/10/2023 to 02/11/2023) |
14.30 | 15.40 | 13.90 | 14.50 | 111,445,244 |
| Daily Historical Data | |||||
| 30/11/2023 | 15.70 | 15.80 | 15.00 | 15.30 | 6,436,851 |
| 29/11/2023 | 16.60 | 16.60 | 15.70 | 15.80 | 6,709,382 |
| 28/11/2023 | 16.70 | 16.80 | 16.40 | 16.70 | 3,557,599 |
| 27/11/2023 | 16.60 | 16.70 | 16.30 | 16.70 | 3,514,192 |
| 24/11/2023 | 16.70 | 16.90 | 16.40 | 16.60 | 4,257,288 |
| 23/11/2023 | 16.60 | 16.80 | 16.50 | 16.50 | 2,124,647 |
| 22/11/2023 | 16.30 | 16.60 | 16.00 | 16.60 | 5,088,546 |
| 21/11/2023 | 16.10 | 16.30 | 16.00 | 16.20 | 4,152,925 |
| 20/11/2023 | 15.70 | 16.20 | 15.60 | 16.10 | 5,494,458 |
| 17/11/2023 | 15.40 | 15.70 | 15.30 | 15.50 | 2,091,016 |
| 16/11/2023 | 15.40 | 15.60 | 15.10 | 15.50 | 4,882,917 |
| 15/11/2023 | 15.00 | 15.40 | 14.80 | 15.40 | 5,414,789 |
| 14/11/2023 | 14.60 | 14.90 | 14.50 | 14.80 | 3,337,695 |
| 13/11/2023 | 14.30 | 14.60 | 14.20 | 14.60 | 2,100,420 |
| 10/11/2023 | 13.60 | 14.60 | 13.60 | 14.40 | 6,862,538 |
| 09/11/2023 | 14.00 | 14.10 | 13.10 | 13.70 | 9,623,711 |
| 08/11/2023 | 14.80 | 14.80 | 14.30 | 14.40 | 3,168,653 |
| 07/11/2023 | 15.00 | 15.00 | 14.60 | 14.70 | 2,112,107 |
| 06/11/2023 | 14.90 | 15.00 | 14.80 | 15.00 | 1,967,890 |
| 03/11/2023 | 14.50 | 14.90 | 14.50 | 14.80 | 2,201,968 |
| 02/11/2023 | 14.30 | 14.60 | 14.30 | 14.50 | 3,117,457 |
| 01/11/2023 | 14.40 | 14.40 | 14.10 | 14.20 | 1,367,688 |
| 31/10/2023 | 14.60 | 14.60 | 14.00 | 14.40 | 6,614,284 |
| 30/10/2023 | 14.40 | 14.60 | 14.20 | 14.60 | 2,110,379 |
| 27/10/2023 | 14.30 | 14.40 | 14.00 | 14.40 | 1,992,357 |
| 26/10/2023 | 14.40 | 14.50 | 14.10 | 14.20 | 2,978,273 |
| 25/10/2023 | 14.20 | 14.60 | 14.20 | 14.40 | 4,391,263 |
| 24/10/2023 | 14.00 | 14.30 | 13.90 | 14.00 | 3,345,360 |
| 20/10/2023 | 14.60 | 14.60 | 13.90 | 14.00 | 7,126,798 |
| 19/10/2023 | 15.00 | 15.00 | 14.50 | 14.60 | 9,319,922 |
| 18/10/2023 | 15.10 | 15.40 | 14.80 | 15.30 | 8,510,859 |
| 17/10/2023 | 15.10 | 15.20 | 14.80 | 14.90 | 5,418,921 |
| 16/10/2023 | 15.40 | 15.40 | 14.80 | 15.10 | 7,342,125 |
| 12/10/2023 | 15.30 | 15.40 | 14.80 | 15.10 | 11,882,427 |
| 11/10/2023 | 14.80 | 15.30 | 14.60 | 14.90 | 11,779,326 |
| 10/10/2023 | 14.50 | 14.90 | 14.30 | 14.70 | 4,758,757 |
| 09/10/2023 | 14.70 | 14.80 | 14.20 | 14.30 | 5,878,601 |
| 06/10/2023 | 14.70 | 14.80 | 14.50 | 14.80 | 4,523,378 |
| 05/10/2023 | 14.70 | 14.70 | 14.30 | 14.50 | 4,027,549 |
| 04/10/2023 | 14.30 | 14.80 | 14.30 | 14.50 | 4,959,520 |
| 03/10/2023 | 14.70 | 14.70 | 14.20 | 14.30 | 6,671,671 |
| 02/10/2023 | 14.70 | 15.10 | 14.70 | 14.70 | 5,009,163 |
Remark : Volume from SET main board.