Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
209.00 | 211.00 | 200.00 | 208.00 | 62,819,839 | 12,489,081,400 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
217.00 | 221.00 | 210.00 | 213.00 | 80,290,821 | 17,302,613,900 |
Daily Historical Data | ||||||
18/03/2024 | 207.00 | 210.00 | 207.00 | 209.00 | 3,296,574 | 686,554,200 |
15/03/2024 | 209.00 | 209.00 | 206.00 | 206.00 | 8,693,046 | 1,795,922,300 |
14/03/2024 | 209.00 | 210.00 | 208.00 | 209.00 | 3,481,490 | 727,120,100 |
13/03/2024 | 209.00 | 209.00 | 208.00 | 208.00 | 3,354,381 | 698,652,200 |
12/03/2024 | 210.00 | 210.00 | 206.00 | 210.00 | 6,240,387 | 1,302,803,800 |
11/03/2024 | 211.00 | 212.00 | 211.00 | 211.00 | 2,288,770 | 482,848,500 |
08/03/2024 | 211.00 | 212.00 | 211.00 | 211.00 | 2,478,634 | 523,651,500 |
07/03/2024 | 208.00 | 212.00 | 207.00 | 211.00 | 8,102,773 | 1,702,742,900 |
06/03/2024 | 205.00 | 207.00 | 204.00 | 206.00 | 2,324,487 | 478,982,300 |
05/03/2024 | 207.00 | 207.00 | 204.00 | 206.00 | 4,803,134 | 986,059,700 |
04/03/2024 | 206.00 | 209.00 | 206.00 | 208.00 | 4,855,366 | 1,006,831,500 |
01/03/2024 | 201.00 | 208.00 | 201.00 | 206.00 | 6,044,186 | 1,236,011,100 |
29/02/2024 | 205.00 | 205.00 | 200.00 | 201.00 | 10,437,012 | 2,102,245,300 |
28/02/2024 | 205.00 | 206.00 | 204.00 | 204.00 | 2,709,121 | 554,150,300 |
27/02/2024 | 207.00 | 208.00 | 205.00 | 205.00 | 3,852,098 | 792,359,100 |
23/02/2024 | 209.00 | 209.00 | 206.00 | 206.00 | 4,198,270 | 870,552,200 |
22/02/2024 | 205.00 | 211.00 | 204.00 | 209.00 | 9,174,980 | 1,863,225,300 |
21/02/2024 | 208.00 | 209.00 | 203.00 | 205.00 | 12,367,704 | 2,532,708,700 |
20/02/2024 | 210.00 | 210.00 | 207.00 | 207.00 | 4,356,016 | 905,743,000 |
19/02/2024 | 209.00 | 210.00 | 208.00 | 209.00 | 4,825,086 | 625,254,900 |
16/02/2024 | 211.00 | 214.00 | 211.00 | 213.00 | 7,183,630 | 1,526,276,800 |
15/02/2024 | 213.00 | 213.00 | 210.00 | 210.00 | 5,478,145 | 1,155,993,200 |
14/02/2024 | 214.00 | 214.00 | 212.00 | 213.00 | 4,234,309 | 901,709,200 |
13/02/2024 | 215.00 | 216.00 | 214.00 | 214.00 | 3,550,545 | 762,819,700 |
12/02/2024 | 215.00 | 216.00 | 215.00 | 215.00 | 1,867,845 | 401,965,000 |
09/02/2024 | 215.00 | 216.00 | 213.00 | 214.00 | 3,841,793 | 823,215,100 |
08/02/2024 | 219.00 | 219.00 | 214.00 | 214.00 | 6,480,458 | 1,398,093,700 |
07/02/2024 | 218.00 | 219.00 | 217.00 | 218.00 | 5,230,422 | 1,140,108,600 |
06/02/2024 | 220.00 | 221.00 | 217.00 | 218.00 | 5,135,590 | 1,123,720,600 |
05/02/2024 | 220.00 | 221.00 | 219.00 | 219.00 | 2,937,742 | 644,955,200 |
02/02/2024 | 220.00 | 221.00 | 219.00 | 221.00 | 2,724,199 | 599,445,000 |
01/02/2024 | 218.00 | 220.00 | 217.00 | 220.00 | 3,232,713 | 663,816,500 |