At close: December 20 at 4:36:33 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 271.00 | 276.00 | 268.00 | 274.00 | 274.00 | 8,562,600 |
| Dec 19, 2024 | 278.00 | 281.00 | 273.00 | 274.00 | 274.00 | 7,435,100 |
| Dec 18, 2024 | 280.00 | 284.00 | 279.00 | 282.00 | 282.00 | 5,374,600 |
| Dec 17, 2024 | 285.00 | 286.00 | 279.00 | 279.00 | 279.00 | 7,877,600 |
| Dec 16, 2024 | 285.00 | 286.00 | 283.00 | 286.00 | 286.00 | 3,685,500 |
| Dec 13, 2024 | 285.00 | 288.00 | 285.00 | 287.00 | 287.00 | 4,637,100 |
| Dec 12, 2024 | 290.00 | 292.00 | 285.00 | 287.00 | 287.00 | 6,915,900 |
| Dec 11, 2024 | 291.00 | 295.00 | 289.00 | 289.00 | 289.00 | 6,583,000 |
| Dec 9, 2024 | 292.00 | 297.00 | 290.00 | 295.00 | 295.00 | 4,253,100 |
| Dec 6, 2024 | 290.00 | 296.00 | 289.00 | 295.00 | 295.00 | 4,127,100 |
| Dec 4, 2024 | 296.00 | 296.00 | 288.00 | 289.00 | 289.00 | 7,597,100 |
| Dec 3, 2024 | 288.00 | 299.00 | 288.00 | 296.00 | 296.00 | 9,576,500 |
| Dec 2, 2024 | 286.00 | 288.00 | 285.00 | 286.00 | 286.00 | 2,811,100 |
| Nov 29, 2024 | 284.00 | 287.00 | 283.00 | 285.00 | 285.00 | 4,717,600 |
| Nov 28, 2024 | 281.00 | 286.00 | 280.00 | 286.00 | 286.00 | 4,372,800 |
| Nov 27, 2024 | 282.00 | 284.00 | 280.00 | 281.00 | 281.00 | 4,338,000 |
| Nov 26, 2024 | 288.00 | 288.00 | 282.00 | 283.00 | 283.00 | 5,797,100 |
| Nov 25, 2024 | 291.00 | 291.00 | 287.00 | 288.00 | 288.00 | 6,523,800 |
| Nov 22, 2024 | 286.00 | 292.00 | 283.00 | 289.00 | 289.00 | 9,468,900 |
| Nov 21, 2024 | 285.00 | 293.00 | 285.00 | 286.00 | 286.00 | 5,753,400 |
| Nov 20, 2024 | 285.00 | 286.00 | 282.00 | 282.00 | 282.00 | 4,173,500 |
| Nov 19, 2024 | 286.00 | 287.00 | 283.00 | 284.00 | 284.00 | 4,258,900 |
| Nov 18, 2024 | 287.00 | 288.00 | 283.00 | 286.00 | 286.00 | 3,655,500 |
| Nov 15, 2024 | 285.00 | 286.00 | 280.00 | 286.00 | 286.00 | 6,895,100 |
| Nov 14, 2024 | 285.00 | 287.00 | 279.00 | 285.00 | 285.00 | 13,107,600 |
| Nov 13, 2024 | 286.00 | 290.00 | 283.00 | 286.00 | 286.00 | 6,175,000 |
| Nov 12, 2024 | 285.00 | 288.00 | 283.00 | 286.00 | 286.00 | 5,244,100 |
| Nov 11, 2024 | 283.00 | 286.00 | 279.00 | 285.00 | 285.00 | 4,470,300 |
| Nov 8, 2024 | 286.00 | 288.00 | 280.00 | 283.00 | 283.00 | 4,920,800 |
| Nov 7, 2024 | 275.00 | 297.00 | 275.00 | 285.00 | 285.00 | 14,823,900 |
| Nov 6, 2024 | 277.00 | 281.00 | 274.00 | 274.00 | 274.00 | 8,822,200 |
| Nov 5, 2024 | 272.00 | 278.00 | 271.00 | 278.00 | 278.00 | 5,135,200 |
| Nov 4, 2024 | 274.00 | 275.00 | 269.00 | 272.00 | 272.00 | 4,015,700 |
| Nov 1, 2024 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | 4,671,900 |
| Oct 31, 2024 | 267.00 | 276.00 | 266.00 | 275.00 | 275.00 | 8,132,800 |
| Oct 30, 2024 | 266.00 | 272.00 | 265.00 | 268.00 | 268.00 | 11,440,100 |
| Oct 29, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| Oct 28, 2024 | 276.00 | 277.00 | 270.00 | 271.00 | 271.00 | 6,489,800 |
| Oct 25, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Oct 24, 2024 | 277.00 | 278.00 | 273.00 | 275.00 | 275.00 | 7,671,200 |
| Oct 22, 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - |
| Oct 21, 2024 | 280.00 | 285.00 | 280.00 | 284.00 | 284.00 | 7,422,000 |
| Oct 18, 2024 | 295.00 | 296.00 | 280.00 | 282.00 | 282.00 | 17,193,900 |
| Oct 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Oct 16, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| Oct 15, 2024 | 277.00 | 281.00 | 276.00 | 280.00 | 280.00 | 7,246,800 |
| Oct 11, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| Oct 10, 2024 | 271.00 | 275.00 | 270.00 | 272.00 | 272.00 | 7,135,500 |
| Oct 9, 2024 | 268.00 | 271.00 | 267.00 | 270.00 | 270.00 | 4,503,500 |
| Oct 8, 2024 | 268.00 | 270.00 | 265.00 | 268.00 | 268.00 | 7,047,400 |
| Oct 7, 2024 | 267.00 | 269.00 | 266.00 | 269.00 | 269.00 | 3,288,100 |
| Oct 4, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| Oct 3, 2024 | 263.00 | 270.00 | 262.00 | 270.00 | 270.00 | 7,791,100 |
| Oct 2, 2024 | 265.00 | 267.00 | 262.00 | 265.00 | 265.00 | 5,001,400 |
| Oct 1, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 30, 2024 | 259.00 | 261.00 | 258.00 | 260.00 | 260.00 | 5,697,400 |
| Sep 27, 2024 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - |
| Sep 26, 2024 | 263.00 | 264.00 | 259.00 | 264.00 | 264.00 | 6,523,200 |
| Sep 25, 2024 | 264.00 | 268.00 | 264.00 | 265.00 | 265.00 | 5,292,000 |
| Sep 24, 2024 | 258.00 | 265.00 | 257.00 | 265.00 | 265.00 | 5,996,400 |
| Sep 23, 2024 | 260.00 | 261.00 | 254.00 | 258.00 | 258.00 | 5,833,100 |
| Sep 20, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 19, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 18, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 17, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 16, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| Sep 13, 2024 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 4,563,500 |
| Sep 12, 2024 | 261.00 | 263.00 | 258.00 | 259.00 | 259.00 | 8,424,800 |
| Sep 11, 2024 | 258.00 | 261.00 | 257.00 | 259.00 | 259.00 | 6,989,000 |
| Sep 10, 2024 | 258.00 | 262.00 | 257.00 | 259.00 | 259.00 | 8,435,600 |
| Sep 9, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| Sep 6, 2024 | 267.00 | 271.00 | 265.00 | 269.00 | 269.00 | 9,544,300 |
| Sep 5, 2024 | 249.00 | 268.00 | 249.00 | 267.00 | 267.00 | 17,848,400 |
| Sep 4, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Sep 3, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Sep 2, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Aug 30, 2024 | 248.00 | 248.00 | 245.00 | 247.00 | 247.00 | 7,715,700 |
| Aug 29, 2024 | 250.00 | 251.00 | 245.00 | 246.00 | 246.00 | 7,524,800 |
| Aug 28, 2024 | 247.00 | 252.00 | 247.00 | 250.00 | 250.00 | 8,048,500 |
| Aug 27, 2024 | 248.00 | 251.00 | 247.00 | 247.00 | 247.00 | 4,971,600 |
| Aug 26, 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| Aug 23, 2024 | 243.00 | 247.00 | 242.00 | 247.00 | 247.00 | 6,215,900 |
| Aug 22, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| Aug 21, 2024 | 245.00 | 246.00 | 243.00 | 244.00 | 244.00 | 2,802,600 |
| Aug 20, 2024 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | 6,029,200 |
| Aug 19, 2024 | 4.87 Dividend | |||||
| Aug 19, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - |
| Aug 16, 2024 | 245.00 | 245.00 | 240.00 | 241.00 | 236.13 | 3,978,800 |
| Aug 15, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 240.05 | - |
| Aug 14, 2024 | 246.00 | 247.00 | 240.00 | 245.00 | 240.05 | 5,232,700 |
| Aug 13, 2024 | 244.00 | 245.00 | 242.00 | 245.00 | 240.05 | 2,638,300 |
| Aug 9, 2024 | 241.00 | 247.00 | 240.00 | 245.00 | 240.05 | 6,536,600 |
| Aug 8, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 234.17 | - |
| Aug 7, 2024 | 239.00 | 241.00 | 235.00 | 239.00 | 234.17 | 8,825,900 |
| Aug 6, 2024 | 241.00 | 242.00 | 235.00 | 238.00 | 233.19 | 7,480,500 |
| Aug 5, 2024 | 237.00 | 246.00 | 237.00 | 240.00 | 235.15 | 17,940,100 |
| Aug 2, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 228.29 | - |
| Aug 1, 2024 | 233.00 | 235.00 | 233.00 | 233.00 | 228.29 | 4,572,200 |
| Jul 31, 2024 | 231.00 | 235.00 | 230.00 | 234.00 | 229.27 | 6,834,200 |
| Jul 30, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 222.41 | - |
| Jul 26, 2024 | 223.00 | 227.00 | 221.00 | 227.00 | 222.41 | 6,611,200 |
| Jul 25, 2024 | 221.00 | 224.00 | 221.00 | 223.00 | 218.49 | 3,838,800 |
| Jul 24, 2024 | 223.00 | 225.00 | 222.00 | 222.00 | 217.51 | 4,756,400 |
| Jul 23, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 219.47 | 3,526,500 |
| Jul 19, 2024 | 225.00 | 228.00 | 225.00 | 228.00 | 223.39 | 6,262,600 |
| Jul 18, 2024 | 225.00 | 230.00 | 225.00 | 228.00 | 223.39 | 8,698,000 |
| Jul 17, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 215.55 | - |
| Jul 16, 2024 | 222.00 | 223.00 | 220.00 | 220.00 | 215.55 | 3,925,700 |
| Jul 15, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.53 | - |
| Jul 12, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.53 | - |
| Jul 11, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.53 | - |
| Jul 10, 2024 | 219.00 | 222.00 | 218.00 | 221.00 | 216.53 | 7,626,000 |
| Jul 9, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 208.70 | - |
| Jul 8, 2024 | 210.00 | 214.00 | 210.00 | 213.00 | 208.70 | 3,985,100 |
| Jul 5, 2024 | 210.00 | 211.00 | 209.00 | 210.00 | 205.76 | 1,760,800 |
| Jul 4, 2024 | 210.00 | 211.00 | 208.00 | 210.00 | 205.76 | 3,025,900 |
| Jul 3, 2024 | 211.00 | 211.00 | 210.00 | 211.00 | 206.74 | 1,807,100 |
| Jul 2, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.78 | - |
| Jul 1, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.78 | - |
| Jun 28, 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 204.78 | 7,015,000 |
| Jun 27, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 206.74 | 2,200,800 |
| Jun 26, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.82 | - |
| Jun 25, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.82 | - |
| Jun 24, 2024 | 208.00 | 209.00 | 207.00 | 207.00 | 202.82 | 2,404,500 |
| Jun 21, 2024 | 208.00 | 209.00 | 207.00 | 208.00 | 203.80 | 4,354,700 |
| Jun 20, 2024 | 206.00 | 208.00 | 204.00 | 208.00 | 203.80 | 4,734,200 |
| Jun 19, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.78 | - |
| Jun 18, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 204.78 | - |
| Jun 17, 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 204.78 | 6,861,900 |
| Jun 14, 2024 | 210.00 | 211.00 | 209.00 | 211.00 | 206.74 | 1,942,900 |
| Jun 13, 2024 | 210.00 | 211.00 | 209.00 | 209.00 | 204.78 | 3,079,800 |
| Jun 12, 2024 | 211.00 | 212.00 | 209.00 | 210.00 | 205.76 | 4,981,600 |
| Jun 11, 2024 | 210.00 | 212.00 | 209.00 | 211.00 | 206.74 | 8,577,400 |
| Jun 10, 2024 | 211.00 | 212.00 | 208.00 | 209.00 | 204.78 | 7,496,900 |
| Jun 7, 2024 | 208.00 | 212.00 | 208.00 | 211.00 | 206.74 | 8,066,900 |
| Jun 6, 2024 | 209.00 | 210.00 | 208.00 | 208.00 | 203.80 | 5,275,900 |
| Jun 5, 2024 | 207.00 | 209.00 | 206.00 | 208.00 | 203.80 | 5,464,900 |
| Jun 4, 2024 | 203.00 | 208.00 | 202.00 | 207.00 | 202.82 | 6,526,100 |
| May 31, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 199.88 | - |
| May 30, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 199.88 | - |
| May 29, 2024 | 207.00 | 207.00 | 204.00 | 204.00 | 199.88 | 4,858,500 |
| May 28, 2024 | 207.00 | 208.00 | 207.00 | 207.00 | 202.82 | 2,078,700 |
| May 27, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.82 | - |
| May 24, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.82 | - |
| May 23, 2024 | 206.00 | 209.00 | 206.00 | 207.00 | 202.82 | 3,522,000 |
| May 21, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 203.80 | - |
| May 20, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 203.80 | - |
| May 17, 2024 | 207.00 | 209.00 | 206.00 | 208.00 | 203.80 | 2,359,300 |
| May 16, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 201.84 | - |
| May 15, 2024 | 206.00 | 207.00 | 205.00 | 206.00 | 201.84 | 3,967,000 |
| May 14, 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 200.86 | 2,669,400 |
| May 13, 2024 | 205.00 | 206.00 | 204.00 | 205.00 | 200.86 | 4,833,200 |
| May 10, 2024 | 205.00 | 206.00 | 203.00 | 206.00 | 201.84 | 6,482,500 |
| May 9, 2024 | 207.00 | 209.00 | 206.00 | 206.00 | 201.84 | 5,189,900 |
| May 8, 2024 | 209.00 | 209.00 | 205.00 | 206.00 | 201.84 | 8,836,700 |
| May 7, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 202.82 | - |
| May 3, 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 202.82 | 5,684,000 |
| May 2, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.02 | - |
| Apr 30, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 193.02 | - |
| Apr 29, 2024 | 196.00 | 198.00 | 196.00 | 197.00 | 193.02 | 4,379,100 |
| Apr 26, 2024 | 197.50 | 197.50 | 194.50 | 195.00 | 191.06 | 5,166,500 |
| Apr 25, 2024 | 196.50 | 198.00 | 196.50 | 197.50 | 193.51 | 2,177,800 |
| Apr 24, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 194.49 | - |
| Apr 23, 2024 | 198.00 | 199.50 | 196.00 | 198.50 | 194.49 | 3,637,600 |
| Apr 22, 2024 | 197.50 | 199.00 | 197.00 | 197.50 | 193.51 | 3,589,600 |
| Apr 19, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 195.47 | - |
| Apr 18, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 195.47 | - |
| Apr 17, 2024 | 202.00 | 202.00 | 198.50 | 199.50 | 195.47 | 8,657,300 |
| Apr 11, 2024 | 204.00 | 204.00 | 202.00 | 202.00 | 197.92 | 4,761,700 |
| Apr 10, 2024 | 207.00 | 208.00 | 204.00 | 204.00 | 199.88 | 9,393,600 |
| Apr 9, 2024 | 205.00 | 207.00 | 204.00 | 207.00 | 202.82 | 8,294,100 |
| Apr 5, 2024 | 203.00 | 205.00 | 203.00 | 204.00 | 199.88 | 2,633,800 |
| Apr 4, 2024 | 205.00 | 205.00 | 203.00 | 203.00 | 198.90 | 3,738,600 |
| Apr 3, 2024 | 202.00 | 205.00 | 202.00 | 204.00 | 199.88 | 7,311,700 |
| Apr 2, 2024 | 205.00 | 206.00 | 203.00 | 203.00 | 198.90 | 3,181,600 |
| Apr 1, 2024 | 205.00 | 207.00 | 204.00 | 205.00 | 200.86 | 3,338,800 |
| Mar 29, 2024 | 204.00 | 206.00 | 204.00 | 205.00 | 200.86 | 2,118,900 |
| Mar 28, 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 201.84 | - |
| Mar 27, 2024 | 205.00 | 206.00 | 204.00 | 206.00 | 201.84 | 2,941,900 |
| Mar 26, 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 203.80 | - |
| Mar 25, 2024 | 210.00 | 212.00 | 206.00 | 208.00 | 203.80 | 7,482,400 |
| Mar 22, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 206.74 | - |
| Mar 21, 2024 | 210.00 | 212.00 | 210.00 | 211.00 | 206.74 | 3,865,200 |
| Mar 20, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 205.76 | - |
| Mar 19, 2024 | 210.00 | 212.00 | 209.00 | 210.00 | 205.76 | 8,109,300 |
| Mar 18, 2024 | 207.00 | 210.00 | 207.00 | 209.00 | 204.78 | 3,295,400 |
| Mar 15, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 201.84 | 8,691,700 |
| Mar 14, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 204.78 | 3,793,700 |
| Mar 13, 2024 | 209.00 | 209.00 | 208.00 | 208.00 | 203.80 | 3,358,000 |
| Mar 12, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 206.74 | - |
| Mar 11, 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 206.74 | 2,287,700 |
| Mar 8, 2024 | 211.00 | 212.00 | 211.00 | 211.00 | 206.74 | 2,478,000 |
| Mar 7, 2024 | 208.00 | 212.00 | 207.00 | 211.00 | 206.74 | 8,100,200 |
| Mar 6, 2024 | 205.00 | 207.00 | 204.00 | 206.00 | 201.84 | 2,346,500 |
| Mar 5, 2024 | 207.00 | 207.00 | 204.00 | 206.00 | 201.84 | 4,801,900 |
| Mar 4, 2024 | 206.00 | 209.00 | 206.00 | 208.00 | 203.80 | 4,853,400 |
| Mar 1, 2024 | 201.00 | 208.00 | 201.00 | 206.00 | 201.84 | 6,041,500 |
| Feb 29, 2024 | 205.00 | 205.00 | 200.00 | 201.00 | 196.94 | 10,429,600 |
| Feb 28, 2024 | 205.00 | 206.00 | 204.00 | 204.00 | 199.88 | 2,716,700 |
| Feb 27, 2024 | 207.00 | 208.00 | 205.00 | 205.00 | 200.86 | 3,848,800 |
| Feb 23, 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 201.84 | 4,196,600 |
| Feb 22, 2024 | 205.00 | 211.00 | 204.00 | 209.00 | 204.78 | 9,222,400 |
| Feb 21, 2024 | 208.00 | 209.00 | 203.00 | 205.00 | 200.86 | 12,475,500 |
| Feb 20, 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 202.82 | 4,352,500 |
| Feb 19, 2024 | 4.61 Dividend | |||||
| Feb 19, 2024 | 209.00 | 210.00 | 208.00 | 209.00 | 204.78 | 4,822,100 |
| Feb 16, 2024 | 211.00 | 214.00 | 211.00 | 213.00 | 204.18 | 7,729,400 |
| Feb 15, 2024 | 213.00 | 213.00 | 210.00 | 210.00 | 201.30 | 5,778,600 |
| Feb 14, 2024 | 214.00 | 214.00 | 212.00 | 213.00 | 204.18 | 4,513,500 |
| Feb 13, 2024 | 215.00 | 216.00 | 214.00 | 214.00 | 205.14 | 3,549,000 |
| Feb 12, 2024 | 215.00 | 216.00 | 215.00 | 215.00 | 206.10 | 1,867,100 |
| Feb 9, 2024 | 215.00 | 216.00 | 213.00 | 214.00 | 205.14 | 3,840,700 |
| Feb 8, 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 205.14 | 6,477,600 |
| Feb 7, 2024 | 218.00 | 219.00 | 217.00 | 218.00 | 208.97 | 5,227,700 |
| Feb 6, 2024 | 220.00 | 221.00 | 217.00 | 218.00 | 208.97 | 5,134,000 |
| Feb 5, 2024 | 220.00 | 221.00 | 219.00 | 219.00 | 209.93 | 2,987,100 |
| Feb 2, 2024 | 220.00 | 221.00 | 219.00 | 221.00 | 211.85 | 2,797,000 |
| Feb 1, 2024 | 218.00 | 220.00 | 217.00 | 220.00 | 210.89 | 3,231,900 |
| Jan 31, 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 209.93 | 4,795,700 |
| Jan 30, 2024 | 217.00 | 219.00 | 216.00 | 219.00 | 209.93 | 2,995,100 |
| Jan 29, 2024 | 217.00 | 218.00 | 217.00 | 218.00 | 208.97 | 2,527,200 |
| Jan 26, 2024 | 218.00 | 219.00 | 216.00 | 216.00 | 207.05 | 6,715,900 |
| Jan 25, 2024 | 216.00 | 218.00 | 216.00 | 218.00 | 208.97 | 2,731,900 |
| Jan 24, 2024 | 215.00 | 218.00 | 214.00 | 216.00 | 207.05 | 3,220,900 |
| Jan 23, 2024 | 215.00 | 216.00 | 214.00 | 215.00 | 206.10 | 3,001,200 |
| Jan 22, 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 207.05 | 2,477,000 |
| Jan 19, 2024 | 215.00 | 218.00 | 215.00 | 218.00 | 208.97 | 3,161,900 |
| Jan 18, 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 206.10 | 2,661,900 |
| Jan 17, 2024 | 216.00 | 216.00 | 213.00 | 213.00 | 204.18 | 4,803,600 |
| Jan 16, 2024 | 217.00 | 217.00 | 215.00 | 217.00 | 208.01 | 2,600,400 |
| Jan 15, 2024 | 218.00 | 218.00 | 216.00 | 217.00 | 208.01 | 3,516,200 |
| Jan 12, 2024 | 217.00 | 219.00 | 216.00 | 218.00 | 208.97 | 4,328,500 |
| Jan 11, 2024 | 217.00 | 218.00 | 216.00 | 217.00 | 208.01 | 3,228,900 |
| Jan 10, 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 207.05 | 3,885,700 |
| Jan 9, 2024 | 216.00 | 217.00 | 215.00 | 217.00 | 208.01 | 5,244,000 |
| Jan 8, 2024 | 214.00 | 215.00 | 213.00 | 214.00 | 205.14 | 3,091,900 |
| Jan 5, 2024 | 218.00 | 219.00 | 213.00 | 214.00 | 205.14 | 9,841,600 |
| Jan 4, 2024 | 218.00 | 219.00 | 217.00 | 219.00 | 209.93 | 2,936,200 |
| Jan 3, 2024 | 218.00 | 220.00 | 218.00 | 219.00 | 209.93 | 3,801,200 |
| Dec 28, 2023 | 219.00 | 219.00 | 216.00 | 217.00 | 208.01 | 6,049,200 |
| Dec 27, 2023 | 219.00 | 220.00 | 218.00 | 219.00 | 209.93 | 5,366,300 |
| Dec 26, 2023 | 220.00 | 222.00 | 218.00 | 219.00 | 209.93 | 4,789,400 |
| Dec 25, 2023 | 221.00 | 222.00 | 220.00 | 221.00 | 211.85 | 1,346,000 |
| Dec 22, 2023 | 220.00 | 222.00 | 220.00 | 221.00 | 211.85 | 3,183,800 |
| Dec 21, 2023 | 221.00 | 221.00 | 219.00 | 220.00 | 210.89 | 2,776,800 |
| Dec 20, 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 210.89 | 3,086,100 |
Related Tickers
TRUE.BK True Corporation Public Company Limited
10.60
0.00%
INTUCH.BK Intouch Holdings Public Company Limited
94.25
0.00%
JAS.BK Jasmine International Public Company Limited
2.0800
-3.70%
INTUCH-R.BK Intouch Holdings Public Company Limited
94.25
0.00%
JAS-R.BK Jasmine International Public Company Limited
2.0800
-3.70%
JTS.BK Jasmine Technology Solution Public Company Limited
61.25
-2.00%
017670.KS SK Telecom Co., Ltd.
57,000.00
+1.79%
TATACOMM.NS Tata Communications Limited
1,711.45
-3.20%
INDUSTOWER.NS Indus Towers Limited
335.20
-3.23%
0762.HK CHINA UNICOM
7.270
+1.68%