Historical Price From 29 January 2024 To 26 April 2024
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (26 March 2024 To 09 April 2024) |
24.30 | 25.25 | 24.10 | 25.25 | 57,918,385 | 1,421,677,260 |
| Previous 4 weeks (27 February 2024 To 25 March 2024) |
25.25 | 26.25 | 23.40 | 24.20 | 395,101,248 | 9,713,823,110 |
| Daily Historical Data | ||||||
| 26 April 2024 | 25.50 | 25.50 | 24.50 | 24.80 | 33,257,902 | 824,653,770 |
| 25 April 2024 | 25.50 | 26.25 | 25.50 | 25.75 | 5,731,527 | 148,569,025 |
| 24 April 2024 | 25.75 | 26.00 | 25.50 | 25.75 | 4,242,663 | 109,199,200 |
| 23 April 2024 | 25.25 | 26.00 | 25.00 | 25.75 | 8,591,539 | 219,517,400 |
| 22 April 2024 | 24.40 | 25.25 | 24.30 | 25.00 | 15,189,626 | 375,193,775 |
| 19 April 2024 | 24.20 | 24.50 | 24.00 | 24.10 | 18,535,048 | 448,972,350 |
| 18 April 2024 | 24.90 | 25.50 | 24.70 | 25.00 | 13,969,366 | 349,255,270 |
| 17 April 2024 | 25.00 | 25.25 | 24.30 | 24.60 | 18,146,827 | 448,183,165 |
| 11 April 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 12,621,427 | 319,979,275 |
| 10 April 2024 | 25.00 | 26.25 | 24.80 | 25.75 | 15,029,538 | 383,385,745 |
| 09 April 2024 | 24.40 | 25.25 | 24.40 | 25.25 | 6,532,163 | 162,520,870 |
| 05 April 2024 | 24.10 | 24.50 | 24.10 | 24.50 | 3,448,055 | 84,037,480 |
| 04 April 2024 | 24.70 | 24.70 | 24.10 | 24.20 | 10,133,811 | 246,350,530 |
| 03 April 2024 | 24.70 | 24.90 | 24.70 | 24.70 | 3,952,124 | 97,953,630 |
| 02 April 2024 | 24.60 | 25.00 | 24.50 | 24.80 | 4,751,642 | 117,495,210 |
| 01 April 2024 | 24.40 | 24.80 | 24.40 | 24.70 | 4,214,192 | 103,766,160 |
| 29 March 2024 | 24.50 | 24.60 | 24.10 | 24.40 | 7,917,623 | 192,680,270 |
| 28 March 2024 | 24.90 | 25.00 | 24.40 | 24.40 | 5,986,403 | 147,720,920 |
| 27 March 2024 | 24.50 | 24.80 | 24.40 | 24.70 | 5,627,103 | 138,649,130 |
| 26 March 2024 | 24.30 | 24.60 | 24.10 | 24.50 | 5,355,269 | 130,503,060 |
| 25 March 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 8,516,813 | 207,224,500 |
| 22 March 2024 | 24.70 | 24.90 | 24.40 | 24.40 | 13,952,442 | 343,319,970 |
| 21 March 2024 | 25.25 | 25.25 | 24.50 | 24.90 | 18,375,382 | 456,552,965 |
| 20 March 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 3,894,638 | 97,959,800 |
| 19 March 2024 | 25.50 | 25.75 | 24.70 | 25.25 | 11,554,147 | 290,049,975 |
| 18 March 2024 | 25.75 | 26.25 | 25.50 | 25.50 | 4,544,027 | 116,745,275 |
| 15 March 2024 | 26.00 | 26.25 | 25.50 | 25.75 | 7,669,519 | 198,041,050 |
| 14 March 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 7,394,551 | 191,037,675 |
| 13 March 2024 | 25.25 | 26.25 | 25.25 | 25.50 | 13,391,050 | 343,562,525 |
| 12 March 2024 | 25.00 | 25.50 | 25.00 | 25.00 | 6,263,674 | 157,820,425 |
| 11 March 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 3,381,366 | 84,940,875 |
| 08 March 2024 | 24.60 | 25.50 | 24.50 | 25.25 | 13,599,006 | 341,028,345 |
| 07 March 2024 | 24.80 | 25.00 | 24.50 | 24.50 | 14,623,145 | 360,406,550 |
| 06 March 2024 | 24.10 | 24.90 | 24.10 | 24.70 | 17,678,746 | 435,623,230 |
| 05 March 2024 | 24.00 | 24.30 | 23.80 | 24.10 | 12,466,674 | 300,139,750 |
| 04 March 2024 | 24.10 | 24.40 | 23.40 | 24.00 | 26,446,426 | 633,359,890 |
| 01 March 2024 | 24.00 | 24.30 | 23.90 | 24.00 | 35,491,843 | 855,233,800 |
| 29 February 2024 | 25.75 | 26.00 | 24.20 | 24.20 | 145,363,800 | 3,541,577,620 |
| 28 February 2024 | 24.40 | 26.25 | 24.30 | 25.75 | 15,084,657 | 381,616,385 |
| 27 February 2024 | 25.25 | 25.25 | 24.20 | 24.30 | 15,409,342 | 377,582,505 |
| 23 February 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 8,740,409 | 224,637,975 |
| 22 February 2024 | 25.50 | 26.25 | 25.50 | 26.25 | 13,230,315 | 304,912,000 |
| 21 February 2024 | 25.00 | 25.75 | 25.00 | 25.25 | 6,847,054 | 173,799,425 |
| 20 February 2024 | 25.00 | 25.25 | 24.50 | 25.25 | 7,281,506 | 181,432,395 |
| 19 February 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 3,061,490 | 77,055,425 |
| 16 February 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 4,129,381 | 104,140,325 |
| 15 February 2024 | 24.50 | 25.50 | 24.40 | 25.25 | 10,833,021 | 270,772,510 |
| 14 February 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 4,384,020 | 107,266,180 |
| 13 February 2024 | 24.60 | 24.80 | 24.20 | 24.50 | 12,991,655 | 318,702,030 |
| 12 February 2024 | 24.80 | 24.80 | 24.30 | 24.60 | 12,418,029 | 304,371,050 |
| 09 February 2024 | 24.90 | 25.25 | 24.70 | 24.90 | 2,946,724 | 73,396,625 |
| 08 February 2024 | 25.75 | 25.75 | 24.70 | 24.80 | 14,401,334 | 360,772,700 |
| 07 February 2024 | 24.80 | 25.75 | 24.70 | 25.75 | 9,759,250 | 245,846,210 |
| 06 February 2024 | 24.50 | 24.80 | 24.30 | 24.70 | 5,827,991 | 142,971,790 |
| 05 February 2024 | 24.10 | 24.60 | 24.00 | 24.50 | 9,678,624 | 236,330,540 |
| 02 February 2024 | 24.20 | 24.40 | 24.00 | 24.10 | 15,083,157 | 364,750,970 |
| 01 February 2024 | 23.60 | 24.70 | 23.60 | 23.90 | 24,369,664 | 588,055,640 |
| 31 January 2024 | 23.60 | 23.70 | 23.10 | 23.70 | 23,606,933 | 555,466,640 |
| 30 January 2024 | 24.20 | 25.00 | 23.60 | 23.80 | 49,274,487 | 1,173,407,630 |
| 29 January 2024 | 23.70 | 24.20 | 23.60 | 23.70 | 13,189,627 | 313,456,880 |
