Historical price from Dec 29, 2022 to Mar 24, 2023
| Date | Open | High | Low | Close | Volume |
| Summary | |||||
| Previous 2 weeks (24/02/2023 to 10/03/2023) |
37.75 | 38.75 | 35.50 | 37.50 | 49,646,341 |
| Previous 4 weeks (27/01/2023 to 23/02/2023) |
38.75 | 39.50 | 37.00 | 38.00 | 94,360,947 |
| Daily Historical Data | |||||
| 24/03/2023 | 39.50 | 39.50 | 38.25 | 38.50 | 3,770,970 |
| 23/03/2023 | 38.75 | 39.25 | 38.50 | 39.25 | 5,855,332 |
| 22/03/2023 | 38.25 | 38.75 | 37.75 | 38.75 | 4,820,756 |
| 21/03/2023 | 37.25 | 38.50 | 37.00 | 38.25 | 7,689,136 |
| 20/03/2023 | 37.00 | 37.50 | 36.25 | 36.75 | 5,899,089 |
| 17/03/2023 | 37.25 | 37.50 | 36.50 | 37.00 | 4,274,059 |
| 16/03/2023 | 36.25 | 36.75 | 35.75 | 36.75 | 3,554,963 |
| 15/03/2023 | 36.50 | 36.75 | 36.00 | 36.25 | 4,072,142 |
| 14/03/2023 | 38.50 | 38.75 | 35.00 | 35.50 | 11,244,218 |
| 13/03/2023 | 37.50 | 38.75 | 37.25 | 38.75 | 5,683,482 |
| 10/03/2023 | 38.00 | 38.25 | 37.00 | 37.50 | 3,159,959 |
| 09/03/2023 | 38.50 | 38.75 | 38.00 | 38.00 | 5,663,841 |
| 08/03/2023 | 37.25 | 38.75 | 36.50 | 38.50 | 7,176,963 |
| 07/03/2023 | 36.50 | 37.50 | 36.25 | 37.25 | 4,625,881 |
| 03/03/2023 | 37.00 | 37.25 | 35.50 | 36.50 | 10,237,776 |
| 02/03/2023 | 38.00 | 38.00 | 36.75 | 36.75 | 4,480,721 |
| 01/03/2023 | 38.75 | 38.75 | 37.75 | 37.75 | 1,880,862 |
| 28/02/2023 | 38.25 | 38.50 | 37.75 | 38.50 | 4,019,649 |
| 27/02/2023 | 37.75 | 38.25 | 37.25 | 38.00 | 3,295,321 |
| 24/02/2023 | 37.75 | 38.00 | 37.25 | 38.00 | 5,105,368 |
| 23/02/2023 | 38.50 | 38.75 | 37.50 | 38.00 | 7,053,582 |
| 22/02/2023 | 38.00 | 38.75 | 37.75 | 38.25 | 6,400,313 |
| 21/02/2023 | 37.50 | 38.00 | 37.00 | 38.00 | 3,520,091 |
| 20/02/2023 | 37.75 | 37.75 | 37.50 | 37.50 | 1,628,553 |
| 17/02/2023 | 37.75 | 38.00 | 37.25 | 37.50 | 5,428,555 |
| 16/02/2023 | 37.25 | 38.00 | 37.25 | 37.75 | 3,509,131 |
| 15/02/2023 | 37.50 | 37.75 | 37.00 | 37.25 | 3,819,594 |
| 14/02/2023 | 38.00 | 38.25 | 37.50 | 37.75 | 3,938,555 |
| 13/02/2023 | 38.50 | 38.50 | 37.75 | 37.75 | 2,946,866 |
| 10/02/2023 | 38.50 | 38.75 | 38.25 | 38.75 | 2,960,566 |
| 09/02/2023 | 38.75 | 38.75 | 38.00 | 38.75 | 4,628,259 |
| 08/02/2023 | 38.50 | 39.50 | 38.50 | 38.75 | 10,373,715 |
| 07/02/2023 | 38.25 | 38.75 | 37.50 | 38.50 | 4,774,943 |
| 06/02/2023 | 38.00 | 38.50 | 37.75 | 38.00 | 2,973,485 |
| 03/02/2023 | 38.50 | 38.50 | 38.00 | 38.50 | 2,533,532 |
| 02/02/2023 | 38.25 | 38.75 | 38.00 | 38.00 | 3,704,571 |
| 01/02/2023 | 38.00 | 38.50 | 37.50 | 38.00 | 11,051,937 |
| 31/01/2023 | 38.50 | 38.75 | 37.75 | 38.00 | 5,777,014 |
| 30/01/2023 | 38.75 | 39.00 | 38.25 | 38.75 | 3,086,400 |
| 27/01/2023 | 38.75 | 38.75 | 38.25 | 38.75 | 4,251,285 |
| 26/01/2023 | 38.00 | 39.25 | 37.75 | 38.75 | 24,194,210 |
| 25/01/2023 | 36.50 | 37.25 | 36.25 | 37.25 | 6,882,885 |
| 24/01/2023 | 36.50 | 36.50 | 36.00 | 36.25 | 1,316,996 |
| 23/01/2023 | 36.75 | 36.75 | 36.00 | 36.25 | 2,757,161 |
| 20/01/2023 | 36.50 | 36.50 | 36.00 | 36.50 | 2,728,171 |
| 19/01/2023 | 37.00 | 37.25 | 36.00 | 36.25 | 7,230,777 |
| 18/01/2023 | 36.00 | 37.00 | 35.50 | 36.75 | 8,264,150 |
| 17/01/2023 | 36.75 | 37.00 | 36.00 | 36.00 | 3,470,212 |
| 16/01/2023 | 36.50 | 36.75 | 36.50 | 36.75 | 1,887,889 |
| 13/01/2023 | 37.25 | 37.25 | 36.25 | 36.50 | 11,874,440 |
| 12/01/2023 | 37.00 | 37.50 | 36.50 | 37.00 | 6,996,121 |
| 11/01/2023 | 36.50 | 37.25 | 36.25 | 37.00 | 7,145,178 |
| 10/01/2023 | 37.00 | 37.00 | 36.25 | 36.50 | 5,997,537 |
| 09/01/2023 | 37.00 | 37.00 | 36.25 | 37.00 | 5,062,628 |
| 06/01/2023 | 36.25 | 36.75 | 35.75 | 36.50 | 7,093,801 |
| 05/01/2023 | 35.50 | 36.25 | 35.25 | 36.00 | 10,577,618 |
| 04/01/2023 | 35.00 | 35.25 | 34.75 | 35.25 | 3,288,394 |
| 03/01/2023 | 35.25 | 35.25 | 34.75 | 35.00 | 3,414,622 |
| 30/12/2022 | 35.25 | 35.50 | 35.00 | 35.25 | 5,123,404 |
| 29/12/2022 | 35.00 | 35.25 | 34.75 | 35.00 | 1,842,979 |
Remark : Volume from SET main board.