| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
24.20 | 25.00 | 22.90 | 23.90 | 40,009,358 | 956,698,490 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
23.30 | 26.00 | 22.90 | 24.10 | 100,652,061 | 2,467,224,895 |
| Daily Historical Data | ||||||
| 20/12/2024 | 22.10 | 22.30 | 21.50 | 21.90 | 2,302,057 | 50,557,830 |
| 19/12/2024 | 22.00 | 22.60 | 21.90 | 22.00 | 3,008,085 | 66,914,280 |
| 18/12/2024 | 22.50 | 22.60 | 22.10 | 22.20 | 2,374,815 | 52,984,060 |
| 17/12/2024 | 23.10 | 23.40 | 22.30 | 22.50 | 4,164,567 | 94,695,680 |
| 16/12/2024 | 23.40 | 23.50 | 23.10 | 23.20 | 2,216,787 | 51,543,860 |
| 13/12/2024 | 23.70 | 23.90 | 23.40 | 23.40 | 1,502,181 | 35,466,520 |
| 12/12/2024 | 23.70 | 23.80 | 23.30 | 23.70 | 2,651,623 | 62,494,960 |
| 11/12/2024 | 24.00 | 24.20 | 23.70 | 23.70 | 1,638,345 | 39,107,920 |
| 09/12/2024 | 24.50 | 24.50 | 23.60 | 24.00 | 2,981,280 | 71,661,180 |
| 06/12/2024 | 24.00 | 24.50 | 23.80 | 24.40 | 3,346,094 | 80,852,310 |
| 04/12/2024 | 23.70 | 24.20 | 23.70 | 23.90 | 4,292,827 | 102,714,220 |
| 03/12/2024 | 23.30 | 23.80 | 23.30 | 23.70 | 3,419,971 | 80,773,190 |
| 02/12/2024 | 23.70 | 23.70 | 22.90 | 23.30 | 5,989,568 | 139,431,810 |
| 29/11/2024 | 23.80 | 23.90 | 23.20 | 23.50 | 4,204,164 | 98,832,810 |
| 28/11/2024 | 23.90 | 24.10 | 23.60 | 23.80 | 3,315,809 | 79,354,590 |
| 27/11/2024 | 23.80 | 24.20 | 23.60 | 23.80 | 3,287,797 | 78,431,090 |
| 26/11/2024 | 24.30 | 24.40 | 23.80 | 23.80 | 3,471,671 | 83,390,370 |
| 25/11/2024 | 24.80 | 25.00 | 24.20 | 24.20 | 4,434,856 | 108,677,500 |
| 22/11/2024 | 24.00 | 24.80 | 23.90 | 24.50 | 5,544,371 | 135,865,130 |
| 21/11/2024 | 24.20 | 24.50 | 23.80 | 23.80 | 2,048,324 | 49,227,780 |
| 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 |