| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
23.30 | 26.00 | 23.10 | 25.25 | 56,256,984 | 1,389,379,075 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
23.40 | 25.50 | 22.70 | 23.20 | 140,368,550 | 3,352,887,630 |
| Daily Historical Data | ||||||
| 20/11/2024 | 24.40 | 24.50 | 24.00 | 24.10 | 2,642,551 | 64,155,520 |
| 19/11/2024 | 23.90 | 24.70 | 23.80 | 24.40 | 4,997,082 | 121,851,730 |
| 18/11/2024 | 23.80 | 24.20 | 23.50 | 24.00 | 2,204,581 | 52,738,030 |
| 15/11/2024 | 23.80 | 24.20 | 23.60 | 23.80 | 3,189,077 | 76,187,170 |
| 14/11/2024 | 24.40 | 24.40 | 23.50 | 23.70 | 3,287,367 | 78,354,890 |
| 13/11/2024 | 23.50 | 24.30 | 23.50 | 24.20 | 4,592,964 | 110,389,110 |
| 12/11/2024 | 24.40 | 24.50 | 23.40 | 23.60 | 4,350,745 | 103,334,660 |
| 11/11/2024 | 25.75 | 25.75 | 22.90 | 24.30 | 12,835,517 | 309,407,360 |
| 08/11/2024 | 25.75 | 26.00 | 25.25 | 25.50 | 2,301,081 | 58,893,775 |
| 07/11/2024 | 25.50 | 26.00 | 25.25 | 25.75 | 3,994,112 | 102,533,575 |
| 06/11/2024 | 25.25 | 25.75 | 25.00 | 25.25 | 3,222,988 | 81,571,850 |
| 05/11/2024 | 25.50 | 25.75 | 25.00 | 25.50 | 4,041,439 | 102,579,725 |
| 04/11/2024 | 25.75 | 26.00 | 25.00 | 25.00 | 3,396,001 | 85,607,325 |
| 01/11/2024 | 25.75 | 25.75 | 25.25 | 25.75 | 5,007,691 | 127,997,275 |
| 31/10/2024 | 24.40 | 25.50 | 24.40 | 25.50 | 13,742,758 | 344,928,310 |
| 30/10/2024 | 24.20 | 24.60 | 24.10 | 24.30 | 3,717,820 | 90,605,600 |
| 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 |