Historical Price
Historical price from Oct 01, 2024 to Nov 20, 2024
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/10/2024 to 06/11/2024) |
12.40 | 12.60 | 11.60 | 11.60 | 3,354,044 |
| Previous 4 weeks (24/09/2024 to 22/10/2024) |
14.30 | 14.50 | 12.20 | 12.30 | 17,623,167 |
| Daily Historical Data | |||||
| 20/11/2024 | 10.60 | 10.60 | 10.40 | 10.60 | 213,135 |
| 19/11/2024 | 10.60 | 10.70 | 10.50 | 10.60 | 359,951 |
| 18/11/2024 | 10.30 | 10.60 | 10.30 | 10.60 | 509,500 |
| 15/11/2024 | 10.60 | 10.70 | 10.30 | 10.40 | 482,718 |
| 14/11/2024 | 10.60 | 10.70 | 10.20 | 10.40 | 685,800 |
| 13/11/2024 | 10.70 | 10.90 | 10.50 | 10.70 | 392,915 |
| 12/11/2024 | 11.00 | 11.00 | 10.60 | 10.70 | 563,649 |
| 11/11/2024 | 10.80 | 11.00 | 10.80 | 11.00 | 510,038 |
| 08/11/2024 | 11.20 | 11.40 | 11.10 | 11.20 | 306,575 |
| 07/11/2024 | 11.50 | 11.50 | 11.00 | 11.10 | 811,098 |
| 06/11/2024 | 11.90 | 11.90 | 11.60 | 11.60 | 455,837 |
| 05/11/2024 | 12.00 | 12.00 | 11.80 | 11.80 | 539,412 |
| 04/11/2024 | 12.20 | 12.30 | 12.00 | 12.00 | 324,293 |
| 01/11/2024 | 12.20 | 12.40 | 12.10 | 12.10 | 151,958 |
| 31/10/2024 | 12.10 | 12.30 | 12.00 | 12.20 | 311,282 |
| 30/10/2024 | 12.30 | 12.30 | 12.00 | 12.00 | 347,049 |
| 29/10/2024 | 12.50 | 12.50 | 12.30 | 12.30 | 194,880 |
| 28/10/2024 | 12.30 | 12.40 | 12.10 | 12.40 | 232,415 |
| 25/10/2024 | 12.30 | 12.40 | 11.70 | 12.10 | 369,053 |
| 24/10/2024 | 12.40 | 12.60 | 12.20 | 12.30 | 427,865 |
| 22/10/2024 | 13.00 | 13.00 | 12.20 | 12.30 | 1,328,629 |
| 21/10/2024 | 13.20 | 13.20 | 13.00 | 13.00 | 364,102 |
| 18/10/2024 | 13.40 | 13.50 | 13.00 | 13.00 | 704,224 |
| 17/10/2024 | 13.80 | 13.90 | 13.40 | 13.40 | 676,531 |
| 16/10/2024 | 12.90 | 13.90 | 12.90 | 13.70 | 1,864,046 |
| 15/10/2024 | 13.40 | 13.50 | 12.90 | 12.90 | 1,076,762 |
| 11/10/2024 | 13.00 | 13.80 | 13.00 | 13.30 | 1,795,907 |
| 10/10/2024 | 13.40 | 13.50 | 12.90 | 13.00 | 1,053,654 |
| 09/10/2024 | 13.20 | 13.50 | 13.20 | 13.30 | 347,554 |
| 08/10/2024 | 13.20 | 13.40 | 13.10 | 13.30 | 429,417 |
| 07/10/2024 | 13.10 | 13.30 | 13.00 | 13.10 | 346,750 |
| 04/10/2024 | 13.20 | 13.30 | 12.70 | 13.10 | 1,578,638 |
| 03/10/2024 | 13.50 | 13.50 | 13.20 | 13.20 | 679,113 |
| 02/10/2024 | 13.80 | 13.80 | 13.50 | 13.50 | 374,346 |
| 01/10/2024 | 13.50 | 13.90 | 13.50 | 13.70 | 453,681 |
Remark : Volume from SET main board.
