Unlock stock picks and a broker-level newsfeed that powers Wall Street.
44.00
-1.50
(-3.30%)
At close: 4:39:20 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 |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 45.25 | 45.50 | 44.00 | 44.00 | 44.00 | 5,873,318 |
| Mar 11, 2025 | 44.25 | 45.75 | 43.75 | 45.50 | 45.50 | 8,392,200 |
| Mar 10, 2025 | 46.75 | 47.00 | 44.75 | 45.00 | 45.00 | 4,225,500 |
| Mar 7, 2025 | 46.50 | 47.25 | 46.25 | 47.25 | 47.25 | 4,855,000 |
| Mar 6, 2025 | 47.75 | 48.00 | 46.25 | 46.25 | 46.25 | 4,598,900 |
| Mar 5, 2025 | 47.25 | 48.25 | 46.75 | 47.75 | 47.75 | 7,721,700 |
| Mar 4, 2025 | 47.25 | 47.75 | 46.00 | 47.00 | 47.00 | 6,432,800 |
| Mar 3, 2025 | 47.75 | 48.50 | 46.75 | 48.00 | 48.00 | 7,362,500 |
| Feb 28, 2025 | 46.25 | 48.00 | 46.00 | 47.00 | 47.00 | 8,056,900 |
| Feb 27, 2025 | 48.00 | 48.25 | 46.75 | 48.00 | 48.00 | 7,701,000 |
| Feb 26, 2025 | 47.00 | 49.75 | 46.75 | 48.25 | 48.25 | 18,233,300 |
| Feb 25, 2025 | 47.75 | 48.00 | 46.25 | 46.75 | 46.75 | 5,704,900 |
| Feb 24, 2025 | 48.00 | 48.25 | 47.00 | 48.00 | 48.00 | 5,793,300 |
| Feb 21, 2025 | 47.25 | 48.00 | 47.00 | 47.75 | 47.75 | 5,676,600 |
| Feb 20, 2025 | 47.50 | 48.50 | 46.75 | 47.25 | 47.25 | 7,250,900 |
| Feb 19, 2025 | 47.50 | 48.50 | 47.00 | 48.25 | 48.25 | 10,693,500 |
| Feb 18, 2025 | 47.00 | 47.50 | 46.50 | 47.25 | 47.25 | 6,860,800 |
| Feb 17, 2025 | 44.75 | 46.75 | 44.00 | 46.50 | 46.50 | 7,775,000 |
| Feb 14, 2025 | 44.25 | 45.00 | 43.75 | 43.75 | 43.75 | 2,839,200 |
| Feb 13, 2025 | 44.75 | 44.75 | 43.75 | 43.75 | 43.75 | 2,239,400 |
| Feb 11, 2025 | 43.00 | 44.75 | 42.75 | 44.25 | 44.25 | 3,943,200 |
| Feb 10, 2025 | 43.75 | 44.25 | 42.75 | 43.00 | 43.00 | 6,131,700 |
| Feb 7, 2025 | 44.25 | 44.25 | 42.25 | 43.75 | 43.75 | 10,556,400 |
| Feb 6, 2025 | 44.50 | 46.00 | 44.00 | 44.25 | 44.25 | 8,685,200 |
| Feb 5, 2025 | 45.00 | 45.00 | 43.25 | 44.00 | 44.00 | 4,386,600 |
| Feb 4, 2025 | 44.00 | 44.75 | 43.75 | 44.50 | 44.50 | 4,898,300 |
| Feb 3, 2025 | 42.00 | 44.75 | 41.50 | 44.00 | 44.00 | 8,077,000 |
| Jan 31, 2025 | 44.25 | 45.00 | 43.50 | 43.75 | 43.75 | 3,526,100 |
| Jan 30, 2025 | 45.00 | 45.25 | 43.75 | 44.25 | 44.25 | 3,930,200 |
| Jan 29, 2025 | 45.50 | 46.00 | 44.75 | 44.75 | 44.75 | 4,788,200 |
| Jan 28, 2025 | 43.50 | 45.50 | 43.50 | 45.50 | 45.50 | 6,274,300 |
| Jan 27, 2025 | 43.50 | 44.00 | 42.75 | 43.50 | 43.50 | 1,895,000 |
| Jan 24, 2025 | 44.25 | 44.25 | 43.50 | 43.50 | 43.50 | 2,037,800 |
| Jan 23, 2025 | 44.50 | 44.75 | 43.25 | 43.75 | 43.75 | 3,228,900 |
| Jan 22, 2025 | 44.25 | 45.00 | 44.00 | 44.50 | 44.50 | 8,658,300 |
| Jan 21, 2025 | 43.00 | 44.25 | 43.00 | 43.75 | 43.75 | 9,761,400 |
| Jan 20, 2025 | 42.50 | 43.25 | 42.50 | 42.75 | 42.75 | 4,015,900 |
| Jan 17, 2025 | 43.00 | 43.50 | 42.00 | 42.25 | 42.25 | 8,355,800 |
| Jan 16, 2025 | 45.25 | 45.25 | 43.00 | 43.50 | 43.50 | 4,764,700 |
| Jan 15, 2025 | 44.00 | 44.00 | 42.25 | 43.75 | 43.75 | 9,991,700 |
| Jan 14, 2025 | 43.75 | 45.00 | 43.50 | 43.50 | 43.50 | 4,217,500 |
| Jan 13, 2025 | 45.00 | 45.00 | 42.75 | 44.00 | 44.00 | 6,932,900 |
| Jan 10, 2025 | 45.00 | 46.25 | 44.50 | 45.50 | 45.50 | 6,220,000 |
| Jan 9, 2025 | 45.25 | 45.50 | 43.75 | 44.75 | 44.75 | 6,577,100 |
| Jan 8, 2025 | 45.75 | 46.25 | 45.25 | 45.50 | 45.50 | 5,422,500 |
| Jan 7, 2025 | 46.25 | 46.75 | 45.50 | 46.25 | 46.25 | 5,234,200 |
| Jan 6, 2025 | 46.50 | 47.25 | 46.25 | 46.25 | 46.25 | 4,899,200 |
| Jan 3, 2025 | 46.75 | 47.50 | 46.50 | 46.50 | 46.50 | 3,565,000 |
| Jan 2, 2025 | 48.00 | 48.00 | 46.75 | 46.75 | 46.75 | 2,710,200 |
| Dec 30, 2024 | 48.25 | 49.00 | 47.75 | 48.00 | 48.00 | 3,594,400 |
| Dec 27, 2024 | 47.25 | 48.00 | 47.00 | 47.75 | 47.75 | 2,033,700 |
| Dec 26, 2024 | 48.25 | 48.25 | 47.25 | 47.25 | 47.25 | 1,839,800 |
| Dec 25, 2024 | 47.75 | 48.00 | 47.50 | 48.00 | 48.00 | 2,157,700 |
| Dec 24, 2024 | 47.75 | 48.00 | 47.25 | 47.75 | 47.75 | 2,824,000 |
| Dec 23, 2024 | 47.75 | 47.75 | 46.50 | 47.50 | 47.50 | 5,562,600 |
| Dec 20, 2024 | 46.75 | 47.25 | 46.25 | 47.25 | 47.25 | 5,055,300 |
| Dec 19, 2024 | 48.50 | 48.75 | 46.25 | 46.50 | 46.50 | 13,150,300 |
| Dec 18, 2024 | 50.50 | 50.50 | 49.00 | 49.25 | 49.25 | 7,346,000 |
| Dec 17, 2024 | 49.50 | 51.00 | 49.25 | 50.50 | 50.50 | 10,435,600 |
| Dec 16, 2024 | 50.25 | 50.25 | 49.25 | 49.50 | 49.50 | 1,864,600 |
| Dec 13, 2024 | 49.50 | 50.25 | 49.00 | 50.00 | 50.00 | 3,188,100 |
| Dec 12, 2024 | 49.50 | 50.00 | 49.00 | 49.75 | 49.75 | 5,272,900 |
| Dec 11, 2024 | 49.25 | 50.00 | 49.25 | 49.50 | 49.50 | 1,823,500 |
| Dec 9, 2024 | 49.50 | 50.25 | 49.00 | 49.25 | 49.25 | 2,815,400 |
| Dec 6, 2024 | 50.00 | 50.50 | 49.75 | 49.75 | 49.75 | 2,953,800 |
| Dec 4, 2024 | 50.50 | 50.75 | 50.00 | 50.00 | 50.00 | 3,149,500 |
| Dec 3, 2024 | 50.00 | 51.00 | 49.75 | 50.25 | 50.25 | 4,819,200 |
| Dec 2, 2024 | 49.25 | 49.75 | 48.75 | 49.75 | 49.75 | 2,112,000 |
| Nov 29, 2024 | 48.75 | 49.75 | 48.75 | 49.25 | 49.25 | 2,867,400 |
| Nov 28, 2024 | 49.25 | 49.75 | 48.50 | 49.00 | 49.00 | 4,321,300 |
| Nov 27, 2024 | 49.25 | 49.50 | 49.00 | 49.50 | 49.50 | 3,035,900 |
| Nov 26, 2024 | 50.25 | 50.25 | 49.00 | 49.25 | 49.25 | 5,987,500 |
| Nov 25, 2024 | 51.00 | 51.50 | 50.25 | 50.25 | 50.25 | 4,673,200 |
| Nov 22, 2024 | 49.25 | 50.75 | 49.00 | 50.25 | 50.25 | 8,298,300 |
| Nov 21, 2024 | 49.00 | 49.50 | 48.25 | 49.00 | 49.00 | 5,961,300 |
| Nov 20, 2024 | 47.50 | 48.75 | 47.50 | 48.25 | 48.25 | 4,763,400 |
| Nov 19, 2024 | 47.25 | 48.00 | 47.00 | 47.25 | 47.25 | 5,670,700 |
| Nov 18, 2024 | 47.50 | 48.75 | 46.75 | 47.00 | 47.00 | 5,708,700 |
| Nov 15, 2024 | 48.25 | 48.50 | 47.00 | 47.00 | 47.00 | 4,368,900 |
| Nov 14, 2024 | 48.75 | 49.25 | 47.75 | 48.00 | 48.00 | 8,581,200 |
| Nov 13, 2024 | 48.75 | 49.75 | 47.75 | 49.25 | 49.25 | 11,662,200 |
| Nov 12, 2024 | 47.50 | 47.50 | 46.00 | 46.75 | 46.75 | 4,917,100 |
| Nov 11, 2024 | 47.00 | 48.00 | 46.50 | 47.25 | 47.25 | 4,567,900 |
| Nov 8, 2024 | 48.25 | 48.75 | 46.50 | 47.00 | 47.00 | 8,927,500 |
| Nov 7, 2024 | 48.75 | 49.25 | 46.50 | 47.25 | 47.25 | 9,472,900 |
| Nov 6, 2024 | 50.75 | 50.75 | 48.50 | 48.50 | 48.50 | 13,482,800 |
| Nov 5, 2024 | 49.75 | 51.25 | 49.50 | 50.75 | 50.75 | 7,214,800 |
| Nov 4, 2024 | 50.00 | 50.50 | 49.25 | 49.75 | 49.75 | 5,774,300 |
| Nov 1, 2024 | 50.75 | 51.00 | 50.00 | 50.00 | 50.00 | 4,087,700 |
| Oct 31, 2024 | 50.25 | 51.00 | 50.00 | 50.75 | 50.75 | 7,037,000 |
| Oct 30, 2024 | 51.50 | 51.75 | 50.25 | 50.25 | 50.25 | 5,566,900 |
| Oct 29, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Oct 28, 2024 | 53.00 | 53.00 | 52.00 | 52.25 | 52.25 | 5,536,500 |
| Oct 25, 2024 | 52.00 | 53.50 | 51.50 | 53.50 | 53.50 | 8,456,500 |
| Oct 24, 2024 | 50.75 | 52.00 | 50.50 | 51.50 | 51.50 | 3,251,400 |
| Oct 22, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Oct 21, 2024 | 52.50 | 52.75 | 51.75 | 52.00 | 52.00 | 6,026,700 |
| Oct 18, 2024 | 53.50 | 53.75 | 52.25 | 52.50 | 52.50 | 8,643,000 |
| Oct 17, 2024 | 54.00 | 54.00 | 53.25 | 53.75 | 53.75 | 7,961,000 |
| Oct 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 15, 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 51.00 | 7,111,000 |
| Oct 11, 2024 | 51.50 | 52.00 | 50.75 | 51.00 | 51.00 | 9,966,600 |
| Oct 10, 2024 | 50.00 | 51.50 | 50.00 | 51.25 | 51.25 | 9,883,100 |
| Oct 9, 2024 | 50.00 | 50.75 | 49.50 | 49.50 | 49.50 | 4,504,000 |
| Oct 8, 2024 | 49.50 | 50.00 | 49.25 | 49.50 | 49.50 | 4,621,500 |
| Oct 7, 2024 | 48.75 | 50.00 | 48.75 | 49.75 | 49.75 | 5,735,500 |
| Oct 4, 2024 | 48.75 | 48.75 | 47.75 | 48.25 | 48.25 | 5,639,600 |
| Oct 3, 2024 | 49.25 | 49.50 | 48.00 | 48.25 | 48.25 | 5,833,600 |
| Oct 2, 2024 | 49.75 | 50.00 | 49.00 | 49.00 | 49.00 | 5,439,800 |
| Oct 1, 2024 | 49.75 | 50.25 | 49.25 | 49.50 | 49.50 | 4,520,300 |
| Sep 30, 2024 | 48.50 | 50.00 | 48.50 | 49.50 | 49.50 | 8,599,000 |
| Sep 27, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| Sep 26, 2024 | 49.25 | 50.25 | 48.75 | 49.25 | 49.25 | 13,350,600 |
| Sep 25, 2024 | 49.75 | 50.25 | 49.00 | 49.00 | 49.00 | 20,495,900 |
| Sep 24, 2024 | 51.50 | 51.75 | 48.75 | 50.50 | 50.50 | 32,597,600 |
| Sep 23, 2024 | 52.25 | 52.75 | 51.25 | 51.75 | 51.75 | 9,231,800 |
| Sep 20, 2024 | 53.00 | 53.00 | 52.25 | 52.25 | 52.25 | 5,753,500 |
| Sep 19, 2024 | 53.25 | 54.00 | 52.75 | 53.00 | 53.00 | 8,466,300 |
| Sep 18, 2024 | 53.00 | 53.25 | 52.25 | 52.50 | 52.50 | 4,435,400 |
| Sep 17, 2024 | 52.00 | 52.75 | 51.50 | 52.25 | 52.25 | 6,760,100 |
| Sep 16, 2024 | 50.75 | 52.50 | 50.25 | 52.25 | 52.25 | 10,012,400 |
| Sep 13, 2024 | 50.00 | 51.00 | 49.50 | 50.25 | 50.25 | 8,198,000 |
| Sep 12, 2024 | 49.00 | 49.75 | 48.75 | 49.50 | 49.50 | 7,490,700 |
| Sep 11, 2024 | 48.50 | 49.25 | 47.75 | 48.75 | 48.75 | 6,224,500 |
| Sep 10, 2024 | 48.25 | 49.50 | 47.75 | 48.50 | 48.50 | 11,588,600 |
| Sep 9, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Sep 6, 2024 | 47.00 | 48.50 | 47.00 | 48.50 | 48.50 | 9,700,900 |
| Sep 5, 2024 | 45.25 | 47.00 | 45.25 | 47.00 | 47.00 | 15,349,600 |
| Sep 4, 2024 | 43.75 | 44.75 | 43.50 | 44.75 | 44.75 | 5,745,800 |
| Sep 3, 2024 | 43.75 | 44.75 | 43.50 | 44.00 | 44.00 | 4,507,600 |
| Sep 2, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Aug 30, 2024 | 44.00 | 44.50 | 43.50 | 43.75 | 43.75 | 4,465,200 |
| Aug 29, 2024 | 45.00 | 45.25 | 44.00 | 44.00 | 44.00 | 2,702,200 |
| Aug 28, 2024 | 44.50 | 45.00 | 44.25 | 45.00 | 45.00 | 3,317,500 |
| Aug 27, 2024 | 44.75 | 45.00 | 44.25 | 44.50 | 44.50 | 5,272,800 |
| Aug 26, 2024 | 45.50 | 45.75 | 44.25 | 44.75 | 44.75 | 8,621,800 |
| Aug 23, 2024 | 44.50 | 46.25 | 44.50 | 45.50 | 45.50 | 12,493,100 |
| Aug 22, 2024 | 44.25 | 45.50 | 44.25 | 44.75 | 44.75 | 7,293,400 |
| Aug 21, 2024 | 44.00 | 45.00 | 43.50 | 44.50 | 44.50 | 10,093,900 |
| Aug 20, 2024 | 44.50 | 44.75 | 43.50 | 44.00 | 44.00 | 7,047,700 |
| Aug 19, 2024 | 42.75 | 44.75 | 42.25 | 44.75 | 44.75 | 12,715,500 |
| Aug 16, 2024 | 41.25 | 42.50 | 40.75 | 42.50 | 42.50 | 9,111,900 |
| Aug 15, 2024 | 40.25 | 40.25 | 39.00 | 40.00 | 40.00 | 5,375,000 |
| Aug 14, 2024 | 40.50 | 41.75 | 39.75 | 40.25 | 40.25 | 11,734,700 |
| Aug 13, 2024 | 40.00 | 41.00 | 39.50 | 40.50 | 40.50 | 11,244,000 |
| Aug 9, 2024 | 41.00 | 42.00 | 39.50 | 40.50 | 40.50 | 12,976,400 |
| Aug 8, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| Aug 7, 2024 | 43.00 | 43.25 | 41.50 | 41.75 | 41.75 | 23,120,500 |
| Aug 6, 2024 | 42.00 | 42.00 | 40.25 | 40.50 | 40.50 | 5,897,400 |
| Aug 5, 2024 | 41.75 | 42.25 | 40.75 | 41.25 | 41.25 | 9,038,200 |
| Aug 2, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Aug 1, 2024 | 40.50 | 41.75 | 40.50 | 41.00 | 41.00 | 5,478,600 |
| Jul 31, 2024 | 40.75 | 41.00 | 39.75 | 40.25 | 40.25 | 7,292,700 |
| Jul 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| Jul 26, 2024 | 38.50 | 40.00 | 38.50 | 40.00 | 40.00 | 5,528,500 |
| Jul 25, 2024 | 38.25 | 39.25 | 37.50 | 38.50 | 38.50 | 6,058,400 |
| Jul 24, 2024 | 39.00 | 39.50 | 38.50 | 38.75 | 38.75 | 5,437,200 |
| Jul 23, 2024 | 40.50 | 41.00 | 38.25 | 38.50 | 38.50 | 11,712,200 |
| Jul 19, 2024 | 40.25 | 41.00 | 40.25 | 40.25 | 40.25 | 1,577,100 |
| Jul 18, 2024 | 40.50 | 41.00 | 40.25 | 40.50 | 40.50 | 5,228,400 |
| Jul 17, 2024 | 41.25 | 41.50 | 40.25 | 40.25 | 40.25 | 5,470,400 |
| Jul 16, 2024 | 41.25 | 41.75 | 40.75 | 41.00 | 41.00 | 4,610,000 |
| Jul 15, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jul 12, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| Jul 11, 2024 | 43.00 | 43.25 | 40.25 | 41.50 | 41.50 | 17,410,900 |
| Jul 10, 2024 | 43.50 | 43.75 | 42.75 | 42.75 | 42.75 | 4,963,900 |
| Jul 9, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Jul 8, 2024 | 43.75 | 44.25 | 43.50 | 44.00 | 44.00 | 3,713,400 |
| Jul 5, 2024 | 42.75 | 43.75 | 42.25 | 43.75 | 43.75 | 5,883,500 |
| Jul 4, 2024 | 43.25 | 44.00 | 43.00 | 43.00 | 43.00 | 2,239,300 |
| Jul 3, 2024 | 42.75 | 43.25 | 41.75 | 43.00 | 43.00 | 8,890,900 |
| Jul 2, 2024 | 43.25 | 43.75 | 42.00 | 43.00 | 43.00 | 8,859,100 |
| Jul 1, 2024 | 43.75 | 43.75 | 43.00 | 43.25 | 43.25 | 2,629,800 |
| Jun 28, 2024 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | 4,705,500 |
| Jun 27, 2024 | 44.25 | 44.50 | 43.50 | 43.75 | 43.75 | 3,554,200 |
| Jun 26, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Jun 25, 2024 | 44.25 | 45.00 | 44.25 | 44.50 | 44.50 | 5,427,300 |
| Jun 24, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jun 21, 2024 | 43.00 | 44.25 | 43.00 | 43.50 | 43.50 | 5,093,900 |
| Jun 20, 2024 | 43.50 | 44.25 | 42.75 | 43.00 | 43.00 | 9,814,900 |
| Jun 19, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Jun 18, 2024 | 43.25 | 44.25 | 43.00 | 43.50 | 43.50 | 6,041,300 |
| Jun 17, 2024 | 42.50 | 43.50 | 42.50 | 43.00 | 43.00 | 7,104,600 |
| Jun 14, 2024 | 44.00 | 44.00 | 42.75 | 42.75 | 42.75 | 4,864,800 |
| Jun 13, 2024 | 43.50 | 44.50 | 43.50 | 44.00 | 44.00 | 7,311,700 |
| Jun 12, 2024 | 44.25 | 44.25 | 42.75 | 43.00 | 43.00 | 8,186,200 |
| Jun 11, 2024 | 44.00 | 44.25 | 43.50 | 44.00 | 44.00 | 4,751,500 |
| Jun 10, 2024 | 44.00 | 44.50 | 43.25 | 43.75 | 43.75 | 4,760,500 |
| Jun 7, 2024 | 44.25 | 44.75 | 43.75 | 44.00 | 44.00 | 3,584,000 |
| Jun 6, 2024 | 44.75 | 45.25 | 44.00 | 44.50 | 44.50 | 3,427,900 |
| Jun 5, 2024 | 43.00 | 44.75 | 43.00 | 44.25 | 44.25 | 8,737,500 |
| Jun 4, 2024 | 45.00 | 45.00 | 42.75 | 42.75 | 42.75 | 12,937,900 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 30, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 29, 2024 | 45.25 | 46.00 | 45.00 | 45.00 | 45.00 | 4,784,100 |
| May 28, 2024 | 45.75 | 46.25 | 45.25 | 45.75 | 45.75 | 3,894,500 |
| May 27, 2024 | 45.25 | 46.25 | 45.00 | 45.75 | 45.75 | 6,990,500 |
| May 24, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| May 23, 2024 | 45.50 | 46.00 | 45.25 | 45.75 | 45.75 | 4,439,100 |
| May 21, 2024 | 45.75 | 46.00 | 45.25 | 45.75 | 45.75 | 6,969,300 |
| May 20, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 17, 2024 | 46.00 | 47.25 | 46.00 | 46.50 | 46.50 | 7,303,800 |
| May 16, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 15, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 14, 2024 | 47.25 | 47.75 | 46.25 | 46.50 | 46.50 | 6,996,400 |
| May 13, 2024 | 48.25 | 48.50 | 47.00 | 47.25 | 47.25 | 5,698,800 |
| May 10, 2024 | 47.25 | 48.50 | 47.25 | 48.00 | 48.00 | 11,903,500 |
| May 9, 2024 | 46.50 | 47.00 | 46.25 | 46.75 | 46.75 | 5,452,500 |
| May 8, 2024 | 47.50 | 48.00 | 46.25 | 46.50 | 46.50 | 26,456,300 |
| May 7, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 3, 2024 | 44.75 | 45.25 | 44.50 | 45.00 | 45.00 | 1,837,300 |
| May 2, 2024 | 45.25 | 45.75 | 44.50 | 44.50 | 44.50 | 3,634,800 |
| Apr 30, 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 3,627,600 |
| Apr 29, 2024 | 0.21 Dividend | |||||
| Apr 29, 2024 | 45.25 | 46.25 | 45.25 | 45.50 | 45.50 | 4,522,900 |
| Apr 26, 2024 | 45.50 | 45.75 | 45.00 | 45.25 | 45.04 | 4,829,900 |
| Apr 25, 2024 | 45.00 | 46.25 | 44.75 | 45.50 | 45.29 | 8,778,300 |
| Apr 24, 2024 | 45.75 | 46.25 | 45.25 | 45.50 | 45.29 | 7,950,500 |
| Apr 23, 2024 | 44.00 | 45.75 | 43.50 | 44.75 | 44.54 | 8,623,900 |
| Apr 22, 2024 | 43.75 | 44.00 | 42.75 | 43.75 | 43.55 | 7,601,400 |
| Apr 19, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | - |
| Apr 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.30 | - |
| Apr 17, 2024 | 42.50 | 43.50 | 41.75 | 43.50 | 43.30 | 18,492,800 |
| Apr 11, 2024 | 45.50 | 45.75 | 43.25 | 44.00 | 43.80 | 18,367,100 |
| Apr 10, 2024 | 46.00 | 46.75 | 45.50 | 46.00 | 45.79 | 8,034,800 |
| Apr 9, 2024 | 45.50 | 46.00 | 45.25 | 46.00 | 45.79 | 6,862,200 |
| Apr 5, 2024 | 45.75 | 46.00 | 45.25 | 45.50 | 45.29 | 11,221,400 |
| Apr 4, 2024 | 47.00 | 47.00 | 46.25 | 46.50 | 46.28 | 3,337,800 |
| Apr 3, 2024 | 46.75 | 47.25 | 46.25 | 46.50 | 46.28 | 4,364,300 |
| Apr 2, 2024 | 47.00 | 47.00 | 46.00 | 46.75 | 46.53 | 7,779,800 |
| Apr 1, 2024 | 47.50 | 48.25 | 47.00 | 47.25 | 47.03 | 13,386,600 |
| Mar 29, 2024 | 46.50 | 47.75 | 46.50 | 47.25 | 47.03 | 5,607,400 |
| Mar 28, 2024 | 46.50 | 47.25 | 46.25 | 46.50 | 46.28 | 5,609,200 |
| Mar 27, 2024 | 45.50 | 46.75 | 45.50 | 46.75 | 46.53 | 4,086,700 |
| Mar 26, 2024 | 45.25 | 45.75 | 44.75 | 45.75 | 45.54 | 6,393,000 |
| Mar 25, 2024 | 46.00 | 46.00 | 45.00 | 45.75 | 45.54 | 5,900,500 |
| Mar 22, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.53 | - |
| Mar 21, 2024 | 47.75 | 48.25 | 46.75 | 46.75 | 46.53 | 8,416,400 |
| Mar 20, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.04 | - |
| Mar 19, 2024 | 46.75 | 47.25 | 46.25 | 46.25 | 46.04 | 4,059,300 |
| Mar 18, 2024 | 46.50 | 47.25 | 46.50 | 46.75 | 46.53 | 3,738,600 |
| Mar 15, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.28 | - |
| Mar 14, 2024 | 46.00 | 46.75 | 45.75 | 46.50 | 46.28 | 5,832,100 |
| Mar 13, 2024 | 46.00 | 47.00 | 46.00 | 46.00 | 45.79 | 5,026,300 |
| Mar 12, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.04 | - |
Related Tickers
AEONTS.BK AEON Thana Sinsap (Thailand) Public Company Limited
103.50
-1.90%
SAWAD.BK Srisawad Corporation Public Company Limited
30.75
-6.11%
TCAP.BK Thanachart Capital Public Company Limited
48.25
-1.03%
S35.SI Sing Investments & Finance Limited
1.1200
+0.90%
TIDLOR.BK Ngern Tid Lor Public Company Limited
14.60
-4.58%
6069.HK SY Holdings Group Limited
9.440
+11.72%
3360.HK Far East Horizon Limited
6.310
+1.12%
MA Mastercard Incorporated
524.55
-0.24%
V Visa Inc.
332.72
+0.17%
SOFI SoFi Technologies, Inc.
11.91
+5.73%