Filter Dates:
From / /
To / /

Historical price from Mar 01, 2024 to Apr 19, 2024

Date Open High Low Close Volume
Summary
Previous 2 weeks
(19/03/2024 to 01/04/2024)
50.00 52.00 50.00 51.00 16,973,892
Previous 4 weeks
(19/02/2024 to 18/03/2024)
50.00 51.00 49.00 50.25 58,837,831
Daily Historical Data
19/04/2024 48.50 49.00 48.25 48.75 4,824,707
18/04/2024 48.50 49.00 48.25 48.75 9,037,963
17/04/2024 50.50 50.75 50.00 50.25 6,414,210
11/04/2024 50.75 51.00 50.50 50.75 841,211
10/04/2024 50.50 50.50 50.00 50.50 1,763,134
09/04/2024 50.50 50.75 50.25 50.25 2,048,098
05/04/2024 50.25 50.50 50.00 50.25 1,170,636
04/04/2024 50.25 50.75 50.00 50.25 1,085,518
03/04/2024 50.50 50.75 50.00 50.00 1,137,137
02/04/2024 51.00 51.25 50.50 50.50 1,256,942
01/04/2024 51.25 51.50 51.00 51.00 1,078,650
29/03/2024 51.50 51.75 51.00 51.25 1,217,468
28/03/2024 51.50 52.00 51.50 51.50 1,477,683
27/03/2024 51.00 51.50 51.00 51.50 928,717
26/03/2024 50.50 51.25 50.25 51.25 1,527,147
25/03/2024 50.75 51.00 50.25 50.25 1,584,992
22/03/2024 51.25 51.25 50.50 50.75 3,414,562
21/03/2024 50.00 51.75 50.00 51.50 4,071,362
20/03/2024 50.00 50.25 50.00 50.00 405,743
19/03/2024 50.00 50.50 50.00 50.25 1,267,568
18/03/2024 50.00 50.25 49.75 50.25 1,495,577
15/03/2024 49.75 50.25 49.75 50.00 6,537,908
14/03/2024 50.00 50.25 49.75 50.00 2,623,532
13/03/2024 49.75 50.00 49.75 49.75 1,268,705
12/03/2024 49.75 50.00 49.50 49.75 2,478,503
11/03/2024 49.75 50.25 49.75 49.75 1,908,135
08/03/2024 49.75 50.00 49.50 49.75 1,547,743
07/03/2024 49.75 50.00 49.50 49.75 2,131,878
06/03/2024 49.50 49.75 49.00 49.50 9,936,288
05/03/2024 49.50 50.00 49.50 49.50 1,830,738
04/03/2024 49.50 49.75 49.50 49.50 3,023,111
01/03/2024 49.75 50.00 49.50 49.50 2,308,814
Remark : Volume from SET main board.