23.50
-0.20
(-0.84%)
At close: 4:39:52 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 |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 23.70 | 24.20 | 23.40 | 23.50 | 23.50 | 6,388,101 |
| Jan 29, 2025 | 24.10 | 24.30 | 23.50 | 23.70 | 23.70 | 7,306,200 |
| Jan 28, 2025 | 23.00 | 24.10 | 23.00 | 23.90 | 23.90 | 7,848,000 |
| Jan 27, 2025 | 24.20 | 24.50 | 23.40 | 23.60 | 23.60 | 7,483,800 |
| Jan 24, 2025 | 24.10 | 24.60 | 24.10 | 24.50 | 24.50 | 6,154,400 |
| Jan 23, 2025 | 24.00 | 24.70 | 24.00 | 24.00 | 24.00 | 8,260,500 |
| Jan 22, 2025 | 24.60 | 24.80 | 23.90 | 24.00 | 24.00 | 9,738,000 |
| Jan 21, 2025 | 23.20 | 24.70 | 23.10 | 24.50 | 24.50 | 12,763,900 |
| Jan 20, 2025 | 22.70 | 23.10 | 22.60 | 22.90 | 22.90 | 5,375,100 |
| Jan 17, 2025 | 22.80 | 23.20 | 22.50 | 22.60 | 22.60 | 8,542,400 |
| Jan 16, 2025 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | 6,431,900 |
| Jan 15, 2025 | 22.80 | 23.30 | 22.60 | 23.00 | 23.00 | 7,301,300 |
| Jan 14, 2025 | 23.90 | 23.90 | 22.60 | 22.70 | 22.70 | 9,337,000 |
| Jan 13, 2025 | 23.50 | 23.80 | 23.20 | 23.50 | 23.50 | 7,138,500 |
| Jan 10, 2025 | 24.10 | 24.40 | 23.60 | 23.80 | 23.80 | 8,154,900 |
| Jan 9, 2025 | 24.60 | 24.70 | 24.10 | 24.10 | 24.10 | 10,514,600 |
| Jan 8, 2025 | 25.00 | 25.50 | 24.50 | 24.80 | 24.80 | 10,531,200 |
| Jan 7, 2025 | 24.90 | 26.00 | 24.90 | 25.25 | 25.25 | 11,987,000 |
| Jan 6, 2025 | 24.50 | 25.25 | 24.50 | 24.70 | 24.70 | 10,007,200 |
| Jan 3, 2025 | 24.40 | 25.50 | 24.30 | 24.40 | 24.40 | 9,552,300 |
| Jan 2, 2025 | 24.70 | 24.80 | 24.10 | 24.30 | 24.30 | 8,390,000 |
| Dec 30, 2024 | 25.25 | 25.50 | 24.70 | 24.70 | 24.70 | 8,260,000 |
| Dec 27, 2024 | 25.25 | 25.75 | 25.00 | 25.25 | 25.25 | 5,992,500 |
| Dec 26, 2024 | 26.25 | 26.25 | 25.25 | 25.50 | 25.50 | 6,059,500 |
| Dec 25, 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 26.00 | 5,151,700 |
| Dec 24, 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 25.50 | 6,424,000 |
| Dec 23, 2024 | 24.20 | 25.50 | 24.10 | 25.25 | 25.25 | 13,774,200 |
| Dec 20, 2024 | 24.30 | 24.90 | 24.00 | 24.00 | 24.00 | 28,026,300 |
| Dec 19, 2024 | 23.00 | 25.25 | 23.00 | 24.30 | 24.30 | 48,889,300 |
| Dec 18, 2024 | 23.90 | 24.10 | 23.00 | 23.10 | 23.10 | 20,856,700 |
| Dec 17, 2024 | 25.25 | 25.75 | 23.70 | 23.70 | 23.70 | 19,755,000 |
| Dec 16, 2024 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | 3,720,400 |
| Dec 13, 2024 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | 4,917,400 |
| Dec 12, 2024 | 26.25 | 27.00 | 25.25 | 25.50 | 25.50 | 11,561,100 |
| Dec 11, 2024 | 26.25 | 27.00 | 26.00 | 26.00 | 26.00 | 6,355,500 |
| Dec 9, 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | 4,835,500 |
| Dec 6, 2024 | 26.75 | 27.00 | 26.25 | 27.00 | 27.00 | 5,120,700 |
| Dec 4, 2024 | 26.50 | 27.25 | 26.50 | 27.00 | 27.00 | 7,634,700 |
| Dec 3, 2024 | 27.50 | 27.50 | 26.00 | 26.50 | 26.50 | 15,505,700 |
| Dec 2, 2024 | 27.50 | 27.75 | 26.75 | 27.50 | 27.50 | 6,630,400 |
| Nov 29, 2024 | 27.75 | 28.50 | 26.75 | 27.25 | 27.25 | 10,230,000 |
| Nov 28, 2024 | 0.25 Dividend | |||||
| Nov 28, 2024 | 27.75 | 28.00 | 27.50 | 27.75 | 27.75 | 2,745,000 |
| Nov 27, 2024 | 28.50 | 28.75 | 28.00 | 28.00 | 27.75 | 6,940,200 |
| Nov 26, 2024 | 28.00 | 29.50 | 27.75 | 28.50 | 28.25 | 15,863,800 |
| Nov 25, 2024 | 28.50 | 28.50 | 27.50 | 27.75 | 27.50 | 8,394,800 |
| Nov 22, 2024 | 28.00 | 28.50 | 27.50 | 27.75 | 27.50 | 10,176,600 |
| Nov 21, 2024 | 29.25 | 29.50 | 27.75 | 27.75 | 27.50 | 18,015,600 |
| Nov 20, 2024 | 29.50 | 29.75 | 28.50 | 29.25 | 28.99 | 22,368,000 |
| Nov 19, 2024 | 31.00 | 31.50 | 29.75 | 29.75 | 29.48 | 15,868,600 |
| Nov 18, 2024 | 30.25 | 31.00 | 29.75 | 31.00 | 30.72 | 7,063,200 |
| Nov 15, 2024 | 30.50 | 31.25 | 29.25 | 30.25 | 29.98 | 16,775,200 |
| Nov 14, 2024 | 32.50 | 32.75 | 30.25 | 30.25 | 29.98 | 49,791,700 |
| Nov 13, 2024 | 34.75 | 36.25 | 33.75 | 35.00 | 34.69 | 16,986,700 |
| Nov 12, 2024 | 37.00 | 37.00 | 35.00 | 35.25 | 34.94 | 8,776,400 |
| Nov 11, 2024 | 37.50 | 37.50 | 36.25 | 37.00 | 36.67 | 5,490,800 |
| Nov 8, 2024 | 38.50 | 38.50 | 37.25 | 37.50 | 37.17 | 11,551,200 |
| Nov 7, 2024 | 39.75 | 39.75 | 38.00 | 38.50 | 38.16 | 13,687,900 |
| Nov 6, 2024 | 39.00 | 40.50 | 39.00 | 39.50 | 39.15 | 36,845,600 |
| Nov 5, 2024 | 37.75 | 39.00 | 37.75 | 38.50 | 38.16 | 7,027,600 |
| Nov 4, 2024 | 38.00 | 38.25 | 37.50 | 37.50 | 37.17 | 3,378,800 |
| Nov 1, 2024 | 38.00 | 38.25 | 37.25 | 37.75 | 37.41 | 5,699,800 |
| Oct 31, 2024 | 36.50 | 38.75 | 36.50 | 38.25 | 37.91 | 11,993,600 |
| Oct 30, 2024 | 36.50 | 37.50 | 36.50 | 36.75 | 36.42 | 5,932,300 |
| Oct 29, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.41 | - |
| Oct 28, 2024 | 38.50 | 38.50 | 37.75 | 37.75 | 37.41 | 6,144,400 |
| Oct 25, 2024 | 38.50 | 38.50 | 38.25 | 38.50 | 38.16 | 3,513,300 |
| Oct 24, 2024 | 38.50 | 39.00 | 38.25 | 38.25 | 37.91 | 4,664,800 |
| Oct 22, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | - |
| Oct 21, 2024 | 38.25 | 39.00 | 38.25 | 39.00 | 38.65 | 5,303,200 |
| Oct 18, 2024 | 38.25 | 39.25 | 38.00 | 38.25 | 37.91 | 13,982,700 |
| Oct 17, 2024 | 39.75 | 40.00 | 38.25 | 38.25 | 37.91 | 20,531,200 |
| Oct 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | - |
| Oct 15, 2024 | 41.25 | 41.75 | 41.00 | 41.00 | 40.63 | 9,107,500 |
| Oct 11, 2024 | 41.50 | 42.00 | 40.75 | 41.00 | 40.63 | 12,468,500 |
| Oct 10, 2024 | 41.25 | 42.25 | 41.25 | 41.75 | 41.38 | 13,118,700 |
| Oct 9, 2024 | 41.75 | 42.50 | 41.00 | 41.25 | 40.88 | 11,186,500 |
| Oct 8, 2024 | 41.25 | 42.00 | 41.00 | 41.50 | 41.13 | 13,206,000 |
| Oct 7, 2024 | 42.25 | 42.50 | 41.50 | 41.50 | 41.13 | 10,208,200 |
| Oct 4, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.63 | - |
| Oct 3, 2024 | 42.25 | 42.25 | 41.00 | 41.00 | 40.63 | 16,116,300 |
| Oct 2, 2024 | 43.25 | 43.50 | 41.75 | 42.25 | 41.87 | 27,073,900 |
| Oct 1, 2024 | 41.00 | 44.00 | 41.00 | 43.75 | 43.36 | 30,799,200 |
| Sep 30, 2024 | 41.00 | 41.25 | 40.25 | 40.75 | 40.39 | 7,758,900 |
| Sep 27, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.13 | - |
| Sep 26, 2024 | 42.50 | 42.50 | 41.00 | 41.50 | 41.13 | 12,384,500 |
| Sep 25, 2024 | 43.25 | 43.50 | 42.00 | 42.25 | 41.87 | 13,917,300 |
| Sep 24, 2024 | 40.75 | 42.75 | 40.50 | 42.75 | 42.37 | 22,865,400 |
| Sep 23, 2024 | 41.25 | 41.25 | 40.50 | 40.75 | 40.39 | 9,639,200 |
| Sep 20, 2024 | 41.75 | 42.00 | 41.25 | 41.25 | 40.88 | 9,973,100 |
| Sep 19, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| Sep 18, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| Sep 17, 2024 | 38.25 | 39.50 | 38.00 | 39.50 | 39.15 | 13,110,600 |
| Sep 16, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.16 | - |
| Sep 13, 2024 | 39.00 | 39.00 | 38.50 | 38.50 | 38.16 | 4,107,000 |
| Sep 12, 2024 | 39.00 | 39.50 | 38.75 | 38.75 | 38.40 | 9,951,100 |
| Sep 11, 2024 | 39.25 | 39.50 | 38.50 | 38.50 | 38.16 | 9,061,600 |
| Sep 10, 2024 | 39.25 | 39.75 | 39.00 | 39.25 | 38.90 | 13,968,900 |
| Sep 9, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | - |
| Sep 6, 2024 | 39.25 | 39.50 | 38.00 | 38.00 | 37.66 | 17,381,700 |
| Sep 5, 2024 | 39.50 | 39.50 | 39.00 | 39.50 | 39.15 | 7,665,100 |
| Sep 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | - |
| Sep 3, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | - |
| Sep 2, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | - |
| Aug 30, 2024 | 39.00 | 39.75 | 38.75 | 39.00 | 38.65 | 8,336,800 |
| Aug 29, 2024 | 39.50 | 39.75 | 38.50 | 38.75 | 38.40 | 7,239,500 |
| Aug 28, 2024 | 39.50 | 40.50 | 39.25 | 40.00 | 39.64 | 17,766,400 |
| Aug 27, 2024 | 38.50 | 39.50 | 38.00 | 39.25 | 38.90 | 14,130,000 |
| Aug 26, 2024 | 38.00 | 38.75 | 38.00 | 38.50 | 38.16 | 8,111,600 |
| Aug 23, 2024 | 38.75 | 38.75 | 38.00 | 38.50 | 38.16 | 15,745,900 |
| Aug 22, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.39 | - |
| Aug 21, 2024 | 41.00 | 41.75 | 40.75 | 40.75 | 40.39 | 4,954,100 |
| Aug 20, 2024 | 41.25 | 41.75 | 41.00 | 41.25 | 40.88 | 9,556,200 |
| Aug 19, 2024 | 39.50 | 40.75 | 39.25 | 40.75 | 40.39 | 4,473,200 |
| Aug 16, 2024 | 39.25 | 39.75 | 39.00 | 39.50 | 39.15 | 6,121,200 |
| Aug 15, 2024 | 40.00 | 40.50 | 38.50 | 38.75 | 38.40 | 13,398,700 |
| Aug 14, 2024 | 41.75 | 42.25 | 40.50 | 41.00 | 40.63 | 14,800,500 |
| Aug 13, 2024 | 40.50 | 41.50 | 40.25 | 41.00 | 40.63 | 4,507,800 |
| Aug 9, 2024 | 42.50 | 42.75 | 40.00 | 40.50 | 40.14 | 10,952,000 |
| Aug 8, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.38 | - |
| Aug 7, 2024 | 41.50 | 42.25 | 41.25 | 41.75 | 41.38 | 5,610,900 |
| Aug 6, 2024 | 42.75 | 43.00 | 40.25 | 40.50 | 40.14 | 9,957,200 |
| Aug 5, 2024 | 43.50 | 43.75 | 41.00 | 41.50 | 41.13 | 13,854,500 |
| Aug 2, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.08 | - |
| Aug 1, 2024 | 47.00 | 47.50 | 46.25 | 46.50 | 46.08 | 7,539,700 |
| Jul 31, 2024 | 47.00 | 47.00 | 46.00 | 46.50 | 46.08 | 5,870,200 |
| Jul 30, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.59 | - |
| Jul 26, 2024 | 45.25 | 46.00 | 44.75 | 46.00 | 45.59 | 4,983,200 |
| Jul 25, 2024 | 45.00 | 45.75 | 44.25 | 45.25 | 44.85 | 13,718,300 |
| Jul 24, 2024 | 45.75 | 47.00 | 45.50 | 46.50 | 46.08 | 6,489,800 |
| Jul 23, 2024 | 47.75 | 47.75 | 45.50 | 45.75 | 45.34 | 7,768,700 |
| Jul 19, 2024 | 45.25 | 47.75 | 45.25 | 47.00 | 46.58 | 11,802,500 |
| Jul 18, 2024 | 45.75 | 46.00 | 44.75 | 45.25 | 44.85 | 13,084,700 |
| Jul 17, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.07 | - |
| Jul 16, 2024 | 49.00 | 49.25 | 48.25 | 48.50 | 48.07 | 7,519,900 |
| Jul 15, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.31 | - |
| Jul 12, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.31 | - |
| Jul 11, 2024 | 48.75 | 49.75 | 48.50 | 48.75 | 48.31 | 10,606,000 |
| Jul 10, 2024 | 48.25 | 48.75 | 47.75 | 48.00 | 47.57 | 4,108,800 |
| Jul 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.07 | - |
| Jul 8, 2024 | 48.75 | 48.75 | 47.75 | 48.50 | 48.07 | 4,631,600 |
| Jul 5, 2024 | 48.25 | 49.00 | 47.75 | 48.50 | 48.07 | 10,771,300 |
| Jul 4, 2024 | 46.75 | 48.25 | 46.75 | 48.00 | 47.57 | 12,194,100 |
| Jul 3, 2024 | 44.75 | 46.75 | 44.50 | 46.25 | 45.84 | 9,159,000 |
| Jul 2, 2024 | 47.00 | 47.00 | 44.50 | 44.75 | 44.35 | 13,043,100 |
| Jul 1, 2024 | 46.25 | 47.00 | 45.00 | 46.50 | 46.08 | 10,552,700 |
| Jun 28, 2024 | 46.75 | 46.75 | 46.00 | 46.50 | 46.08 | 4,983,300 |
| Jun 27, 2024 | 45.75 | 46.75 | 45.75 | 46.25 | 45.84 | 5,511,800 |
| Jun 26, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.32 | - |
| Jun 25, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.32 | - |
| Jun 24, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.32 | - |
| Jun 21, 2024 | 47.25 | 48.25 | 47.00 | 47.75 | 47.32 | 8,503,600 |
| Jun 20, 2024 | 48.25 | 48.50 | 47.50 | 48.00 | 47.57 | 11,256,300 |
| Jun 19, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 45.84 | - |
| Jun 18, 2024 | 46.00 | 46.50 | 45.50 | 46.25 | 45.84 | 12,079,000 |
| Jun 17, 2024 | 45.25 | 45.75 | 44.25 | 45.25 | 44.85 | 10,260,400 |
| Jun 14, 2024 | 45.50 | 46.25 | 45.25 | 45.50 | 45.09 | 8,650,300 |
| Jun 13, 2024 | 46.50 | 46.50 | 45.25 | 45.50 | 45.09 | 17,902,100 |
| Jun 12, 2024 | 43.25 | 45.75 | 43.25 | 45.75 | 45.34 | 30,250,400 |
| Jun 11, 2024 | 42.00 | 43.50 | 41.50 | 43.00 | 42.62 | 20,180,300 |
| Jun 10, 2024 | 40.75 | 42.00 | 40.00 | 41.50 | 41.13 | 9,176,900 |
| Jun 7, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.38 | - |
| Jun 6, 2024 | 40.50 | 42.00 | 40.25 | 41.75 | 41.38 | 30,496,100 |
| Jun 5, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| Jun 4, 2024 | 40.75 | 41.00 | 39.50 | 39.50 | 39.15 | 8,097,500 |
| May 31, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| May 30, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| May 29, 2024 | 40.25 | 40.75 | 39.25 | 39.50 | 39.15 | 7,456,400 |
| May 28, 2024 | 40.75 | 41.00 | 40.25 | 40.50 | 40.14 | 4,044,700 |
| May 27, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.39 | - |
| May 24, 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.39 | - |
| May 23, 2024 | 40.50 | 41.25 | 40.25 | 40.75 | 40.39 | 9,926,500 |
| May 21, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| May 20, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.88 | - |
| May 17, 2024 | 40.25 | 42.00 | 40.00 | 41.25 | 40.88 | 23,938,900 |
| May 16, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| May 15, 2024 | 39.75 | 41.00 | 38.50 | 39.50 | 39.15 | 31,377,900 |
| May 14, 2024 | 39.75 | 41.00 | 39.25 | 40.75 | 40.39 | 13,915,000 |
| May 13, 2024 | 39.00 | 39.75 | 38.00 | 39.50 | 39.15 | 8,537,100 |
| May 10, 2024 | 38.75 | 39.00 | 38.25 | 39.00 | 38.65 | 4,275,400 |
| May 9, 2024 | 39.00 | 39.50 | 38.50 | 38.50 | 38.16 | 4,691,500 |
| May 8, 2024 | 39.50 | 39.75 | 39.00 | 39.25 | 38.90 | 3,696,600 |
| May 7, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.91 | - |
| May 3, 2024 | 38.25 | 38.75 | 38.00 | 38.25 | 37.91 | 3,294,000 |
| May 2, 2024 | 38.50 | 38.75 | 38.00 | 38.00 | 37.66 | 5,396,300 |
| Apr 30, 2024 | 38.50 | 39.00 | 38.25 | 38.75 | 38.40 | 4,370,300 |
| Apr 29, 2024 | 39.25 | 39.50 | 38.00 | 38.50 | 38.16 | 9,866,500 |
| Apr 26, 2024 | 39.25 | 39.75 | 39.25 | 39.25 | 38.90 | 5,558,300 |
| Apr 25, 2024 | 38.75 | 39.75 | 38.75 | 39.50 | 39.15 | 8,883,600 |
| Apr 24, 2024 | 38.50 | 39.50 | 38.00 | 39.00 | 38.65 | 17,336,700 |
| Apr 23, 2024 | 37.25 | 38.00 | 37.00 | 37.75 | 37.41 | 5,735,600 |
| Apr 22, 2024 | 36.75 | 37.00 | 36.00 | 36.75 | 36.42 | 10,882,300 |
| Apr 19, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | - |
| Apr 18, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | - |
| Apr 17, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | - |
| Apr 11, 2024 | 39.75 | 40.00 | 39.00 | 39.25 | 38.90 | 11,240,200 |
| Apr 10, 2024 | 40.00 | 41.00 | 40.00 | 40.25 | 39.89 | 16,002,300 |
| Apr 9, 2024 | 39.25 | 40.00 | 39.00 | 39.75 | 39.40 | 8,227,900 |
| Apr 5, 2024 | 38.50 | 39.50 | 38.25 | 39.25 | 38.90 | 4,241,700 |
| Apr 4, 2024 | 39.25 | 39.50 | 38.75 | 38.75 | 38.40 | 4,394,900 |
| Apr 3, 2024 | 39.50 | 39.75 | 39.25 | 39.25 | 38.90 | 7,223,300 |
| Apr 2, 2024 | 39.75 | 40.25 | 39.50 | 40.00 | 39.64 | 12,097,000 |
| Apr 1, 2024 | 40.00 | 40.25 | 39.50 | 39.75 | 39.40 | 4,988,400 |
| Mar 29, 2024 | 39.50 | 40.00 | 39.00 | 39.75 | 39.40 | 4,059,400 |
| Mar 28, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.15 | - |
| Mar 27, 2024 | 39.50 | 40.00 | 39.25 | 39.50 | 39.15 | 10,517,300 |
| Mar 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.66 | - |
| Mar 25, 2024 | 39.00 | 39.25 | 37.75 | 38.00 | 37.66 | 17,667,900 |
| Mar 22, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.65 | - |
| Mar 21, 2024 | 38.50 | 40.25 | 38.25 | 39.00 | 38.65 | 25,419,100 |
| Mar 20, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.41 | - |
| Mar 19, 2024 | 38.25 | 38.50 | 37.50 | 37.75 | 37.41 | 7,862,100 |
| Mar 18, 2024 | 38.50 | 39.50 | 38.50 | 38.50 | 38.16 | 8,592,500 |
| Mar 15, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 37.91 | - |
| Mar 14, 2024 | 38.75 | 38.75 | 38.00 | 38.25 | 37.91 | 8,261,300 |
| Mar 13, 2024 | 0.50 Dividend | |||||
| Mar 13, 2024 | 38.50 | 39.25 | 38.50 | 38.75 | 38.40 | 4,503,400 |
| Mar 12, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.65 | - |
| Mar 11, 2024 | 39.25 | 40.00 | 38.75 | 39.50 | 38.65 | 12,913,800 |
| Mar 8, 2024 | 37.75 | 39.50 | 37.75 | 39.25 | 38.41 | 16,222,700 |
| Mar 7, 2024 | 37.50 | 38.00 | 37.00 | 37.75 | 36.94 | 9,826,300 |
| Mar 6, 2024 | 36.50 | 37.75 | 36.25 | 37.50 | 36.69 | 11,352,900 |
| Mar 5, 2024 | 36.00 | 37.50 | 35.25 | 36.75 | 35.96 | 21,869,200 |
| Mar 4, 2024 | 36.00 | 36.50 | 35.75 | 36.00 | 35.23 | 10,546,000 |
| Mar 1, 2024 | 37.25 | 37.50 | 35.75 | 36.00 | 35.23 | 18,320,000 |
| Feb 29, 2024 | 36.50 | 38.00 | 36.50 | 37.00 | 36.21 | 27,408,500 |
| Feb 28, 2024 | 36.00 | 37.25 | 35.50 | 36.00 | 35.23 | 62,099,800 |
| Feb 27, 2024 | 41.50 | 42.25 | 41.00 | 41.50 | 40.61 | 8,887,100 |
| Feb 23, 2024 | 44.00 | 44.00 | 41.50 | 41.50 | 40.61 | 18,795,500 |
| Feb 22, 2024 | 43.75 | 44.00 | 43.00 | 43.25 | 42.32 | 9,132,700 |
| Feb 21, 2024 | 43.00 | 43.75 | 42.25 | 43.00 | 42.08 | 12,010,600 |
| Feb 20, 2024 | 45.25 | 45.25 | 43.00 | 43.25 | 42.32 | 12,955,200 |
| Feb 19, 2024 | 44.75 | 45.75 | 44.75 | 45.25 | 44.28 | 5,590,000 |
| Feb 16, 2024 | 47.25 | 47.50 | 44.75 | 44.75 | 43.79 | 9,941,300 |
| Feb 15, 2024 | 47.00 | 47.50 | 46.50 | 47.00 | 45.99 | 8,696,900 |
| Feb 14, 2024 | 47.75 | 48.25 | 46.25 | 46.75 | 45.75 | 12,902,500 |
| Feb 13, 2024 | 50.50 | 51.50 | 49.00 | 49.00 | 47.95 | 9,913,500 |
| Feb 12, 2024 | 50.00 | 50.75 | 49.75 | 50.25 | 49.17 | 4,725,500 |
| Feb 9, 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 48.68 | 3,382,100 |
| Feb 8, 2024 | 50.25 | 50.75 | 50.00 | 50.00 | 48.93 | 4,610,900 |
| Feb 7, 2024 | 51.00 | 51.25 | 49.75 | 50.25 | 49.17 | 7,164,300 |
| Feb 6, 2024 | 50.25 | 51.25 | 50.25 | 50.75 | 49.66 | 6,594,500 |
| Feb 5, 2024 | 48.75 | 50.50 | 48.50 | 50.25 | 49.17 | 6,896,200 |
| Feb 2, 2024 | 48.25 | 49.25 | 48.25 | 48.50 | 47.46 | 7,416,200 |
| Feb 1, 2024 | 47.00 | 47.75 | 46.00 | 47.50 | 46.48 | 7,271,000 |
| Jan 31, 2024 | 48.00 | 48.00 | 47.25 | 47.75 | 46.72 | 5,114,000 |
| Jan 30, 2024 | 47.00 | 48.50 | 47.00 | 48.00 | 46.97 | 5,152,600 |
Related Tickers
KCE.BK KCE Electronics Public Company Limited
22.20
-1.33%
METCO.BK Muramoto Electron (Thailand) Public Company Limited
176.50
0.00%
SVI.BK SVI Public Company Limited
6.90
0.00%
NEX.BK Nex Point Public Company Limited
0.7600
0.00%
CICN.SW Cicor Technologies Ltd.
67.20
+0.60%
SGMA SigmaTron International, Inc.
1.6700
0.00%
BHE Benchmark Electronics, Inc.
42.99
-1.50%
2382.HK Sunny Optical Technology (Group) Company Limited
69.350
-1.14%
PLXS Plexus Corp.
144.00
+0.40%
SANM Sanmina Corporation
83.88
+1.26%