Date | Open | High | Low | Close | Volume | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (30/09/2024 to 11/10/2024) |
24.40 | 25.50 | 22.70 | 24.20 | 77,876,686 | 1,871,607,740 |
Previous 4 weeks (02/09/2024 to 27/09/2024) |
22.40 | 24.70 | 21.50 | 24.40 | 107,077,424 | 2,474,077,980 |
Daily Historical Data | ||||||
29/10/2024 | 24.20 | 24.50 | 24.00 | 24.40 | 9,640,502 | 234,251,030 |
28/10/2024 | 23.90 | 24.20 | 23.70 | 24.00 | 2,770,652 | 66,372,440 |
25/10/2024 | 23.50 | 23.80 | 23.40 | 23.60 | 1,838,710 | 43,381,650 |
24/10/2024 | 23.30 | 24.40 | 23.10 | 23.70 | 8,878,423 | 212,083,870 |
22/10/2024 | 23.60 | 23.70 | 23.10 | 23.20 | 3,565,004 | 83,193,410 |
21/10/2024 | 23.60 | 23.90 | 23.50 | 23.70 | 1,767,965 | 41,936,750 |
18/10/2024 | 23.40 | 24.00 | 23.40 | 23.70 | 7,812,744 | 185,401,670 |
17/10/2024 | 23.60 | 24.30 | 23.10 | 23.30 | 7,046,982 | 166,104,260 |
16/10/2024 | 23.90 | 24.00 | 23.40 | 23.40 | 4,524,338 | 106,864,360 |
15/10/2024 | 24.40 | 24.40 | 23.40 | 23.60 | 7,161,101 | 169,901,870 |
11/10/2024 | 24.40 | 24.70 | 24.00 | 24.20 | 5,919,176 | 144,159,990 |
10/10/2024 | 24.60 | 24.70 | 24.10 | 24.40 | 6,605,870 | 160,878,960 |
09/10/2024 | 24.20 | 24.90 | 24.10 | 24.50 | 8,251,782 | 202,569,960 |
08/10/2024 | 23.20 | 24.00 | 23.20 | 23.80 | 6,160,114 | 146,070,120 |
07/10/2024 | 22.80 | 23.30 | 22.80 | 23.20 | 4,036,672 | 93,352,640 |
04/10/2024 | 22.90 | 23.30 | 22.70 | 23.00 | 4,839,735 | 111,314,650 |
03/10/2024 | 23.60 | 23.60 | 22.90 | 23.20 | 8,304,041 | 192,521,150 |
02/10/2024 | 24.50 | 24.60 | 23.30 | 23.40 | 17,471,152 | 416,646,630 |
01/10/2024 | 24.80 | 25.50 | 24.50 | 25.00 | 8,796,930 | 220,057,850 |
30/09/2024 | 24.40 | 24.80 | 24.20 | 24.70 | 7,491,214 | 184,035,790 |
27/09/2024 | 23.30 | 24.70 | 23.30 | 24.40 | 16,162,509 | 391,302,020 |
26/09/2024 | 23.70 | 23.80 | 22.90 | 23.00 | 8,104,526 | 187,663,470 |
25/09/2024 | 23.40 | 23.80 | 23.40 | 23.60 | 3,167,421 | 74,764,700 |
24/09/2024 | 23.40 | 23.60 | 23.10 | 23.40 | 3,179,274 | 74,147,380 |
23/09/2024 | 23.90 | 23.90 | 23.20 | 23.30 | 5,745,346 | 134,511,020 |
20/09/2024 | 23.40 | 23.90 | 23.40 | 23.90 | 6,919,463 | 164,012,730 |
19/09/2024 | 23.20 | 23.40 | 23.10 | 23.40 | 2,030,948 | 47,282,880 |
18/09/2024 | 22.90 | 23.40 | 22.90 | 23.10 | 2,618,812 | 60,689,510 |
17/09/2024 | 22.90 | 23.20 | 22.80 | 22.90 | 2,033,335 | 46,733,940 |
16/09/2024 | 23.20 | 23.20 | 22.80 | 22.90 | 2,926,883 | 67,327,370 |
13/09/2024 | 23.00 | 23.30 | 22.90 | 23.10 | 2,267,108 | 52,277,090 |
12/09/2024 | 23.30 | 23.60 | 22.70 | 22.80 | 11,674,090 | 269,542,560 |
11/09/2024 | 23.40 | 23.50 | 23.00 | 23.10 | 5,788,138 | 134,301,040 |
10/09/2024 | 22.80 | 23.30 | 22.60 | 23.30 | 5,805,786 | 133,640,910 |
09/09/2024 | 21.80 | 22.90 | 21.80 | 22.60 | 7,961,350 | 178,484,230 |
06/09/2024 | 22.50 | 22.60 | 21.80 | 21.90 | 5,063,438 | 112,041,140 |
05/09/2024 | 21.90 | 22.50 | 21.70 | 22.30 | 5,732,444 | 127,271,360 |
04/09/2024 | 21.60 | 21.90 | 21.50 | 21.70 | 3,576,535 | 77,629,280 |
03/09/2024 | 22.20 | 22.40 | 22.00 | 22.10 | 3,825,584 | 84,856,710 |
02/09/2024 | 22.40 | 22.60 | 22.00 | 22.20 | 2,494,434 | 55,598,640 |