Unlock stock picks and a broker-level newsfeed that powers Wall Street.
30.75
-2.00
(-6.11%)
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 | 32.75 | 32.75 | 30.50 | 30.75 | 30.75 | 7,594,700 |
| Mar 11, 2025 | 32.00 | 33.00 | 31.00 | 32.75 | 32.75 | 10,592,100 |
| Mar 10, 2025 | 33.25 | 33.75 | 32.50 | 32.50 | 32.50 | 3,202,900 |
| Mar 7, 2025 | 33.25 | 34.25 | 33.00 | 34.00 | 34.00 | 5,290,100 |
| Mar 6, 2025 | 35.00 | 35.25 | 33.25 | 33.25 | 33.25 | 5,397,800 |
| Mar 5, 2025 | 34.25 | 35.00 | 33.50 | 34.50 | 34.50 | 7,690,400 |
| Mar 4, 2025 | 34.00 | 34.25 | 33.25 | 33.50 | 33.50 | 4,688,800 |
| Mar 3, 2025 | 34.75 | 35.00 | 33.75 | 34.25 | 34.25 | 8,130,400 |
| Feb 28, 2025 | 32.75 | 35.25 | 32.00 | 34.50 | 34.50 | 17,480,400 |
| Feb 27, 2025 | 37.50 | 37.75 | 33.25 | 33.75 | 33.75 | 29,410,000 |
| Feb 26, 2025 | 38.75 | 41.75 | 38.75 | 40.50 | 40.50 | 13,720,700 |
| Feb 25, 2025 | 39.25 | 39.25 | 38.50 | 39.00 | 39.00 | 2,544,900 |
| Feb 24, 2025 | 39.50 | 39.75 | 39.25 | 39.50 | 39.50 | 815,700 |
| Feb 21, 2025 | 39.25 | 39.75 | 39.00 | 39.50 | 39.50 | 1,136,000 |
| Feb 20, 2025 | 39.25 | 40.00 | 38.75 | 39.00 | 39.00 | 2,838,400 |
| Feb 19, 2025 | 39.25 | 40.50 | 39.00 | 40.00 | 40.00 | 12,035,000 |
| Feb 18, 2025 | 39.25 | 39.25 | 38.25 | 38.75 | 38.75 | 9,015,600 |
| Feb 17, 2025 | 38.25 | 39.00 | 37.50 | 38.75 | 38.75 | 4,300,000 |
| Feb 14, 2025 | 37.50 | 37.75 | 37.00 | 37.25 | 37.25 | 1,414,800 |
| Feb 13, 2025 | 37.50 | 38.00 | 37.25 | 37.25 | 37.25 | 6,853,000 |
| Feb 11, 2025 | 35.75 | 37.75 | 35.50 | 37.25 | 37.25 | 5,582,100 |
| Feb 10, 2025 | 37.00 | 37.25 | 35.75 | 35.75 | 35.75 | 5,584,500 |
| Feb 7, 2025 | 38.50 | 38.50 | 36.00 | 37.00 | 37.00 | 7,889,800 |
| Feb 6, 2025 | 38.25 | 39.25 | 38.00 | 38.50 | 38.50 | 5,286,800 |
| Feb 5, 2025 | 38.00 | 38.25 | 37.00 | 38.25 | 38.25 | 4,033,600 |
| Feb 4, 2025 | 37.50 | 38.50 | 37.25 | 38.00 | 38.00 | 6,371,700 |
| Feb 3, 2025 | 36.75 | 37.25 | 36.00 | 36.75 | 36.75 | 6,331,700 |
| Jan 31, 2025 | 37.50 | 37.75 | 36.75 | 37.00 | 37.00 | 5,122,000 |
| Jan 30, 2025 | 38.25 | 38.75 | 36.75 | 37.25 | 37.25 | 7,214,600 |
| Jan 29, 2025 | 39.00 | 39.50 | 38.50 | 38.50 | 38.50 | 4,709,900 |
| Jan 28, 2025 | 38.50 | 39.75 | 38.50 | 39.50 | 39.50 | 6,384,000 |
| Jan 27, 2025 | 38.75 | 39.00 | 38.25 | 38.50 | 38.50 | 3,320,900 |
| Jan 24, 2025 | 39.25 | 39.25 | 38.25 | 38.75 | 38.75 | 3,668,400 |
| Jan 23, 2025 | 39.25 | 40.00 | 38.75 | 38.75 | 38.75 | 5,553,300 |
| Jan 22, 2025 | 38.25 | 39.50 | 38.00 | 39.00 | 39.00 | 6,179,200 |
| Jan 21, 2025 | 37.25 | 38.50 | 37.00 | 38.25 | 38.25 | 8,681,200 |
| Jan 20, 2025 | 36.25 | 37.25 | 36.25 | 36.75 | 36.75 | 2,708,600 |
| Jan 17, 2025 | 36.25 | 36.75 | 35.50 | 36.25 | 36.25 | 6,135,500 |
| Jan 16, 2025 | 38.25 | 38.25 | 36.50 | 36.75 | 36.75 | 5,327,900 |
| Jan 15, 2025 | 37.75 | 37.75 | 36.00 | 37.25 | 37.25 | 5,926,300 |
| Jan 14, 2025 | 37.50 | 38.00 | 37.00 | 37.25 | 37.25 | 2,823,400 |
| Jan 13, 2025 | 36.75 | 37.75 | 36.00 | 37.25 | 37.25 | 4,773,300 |
| Jan 10, 2025 | 37.50 | 38.00 | 36.75 | 37.50 | 37.50 | 6,172,000 |
| Jan 9, 2025 | 38.50 | 38.75 | 36.75 | 37.50 | 37.50 | 10,266,100 |
| Jan 8, 2025 | 39.25 | 39.75 | 38.75 | 38.75 | 38.75 | 5,917,700 |
| Jan 7, 2025 | 39.75 | 40.00 | 39.25 | 39.50 | 39.50 | 4,729,200 |
| Jan 6, 2025 | 40.00 | 40.75 | 39.50 | 39.75 | 39.75 | 3,852,300 |
| Jan 3, 2025 | 41.00 | 41.25 | 40.00 | 40.00 | 40.00 | 2,393,900 |
| Jan 2, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2,723,300 |
| Dec 30, 2024 | 41.00 | 42.00 | 41.00 | 41.75 | 41.75 | 13,816,200 |
| Dec 27, 2024 | 40.50 | 41.25 | 40.50 | 41.00 | 41.00 | 3,129,000 |
| Dec 26, 2024 | 40.50 | 41.00 | 40.25 | 40.50 | 40.50 | 2,457,100 |
| Dec 25, 2024 | 40.50 | 40.75 | 40.25 | 40.50 | 40.50 | 1,761,400 |
| Dec 24, 2024 | 39.75 | 40.50 | 39.50 | 40.50 | 40.50 | 2,239,700 |
| Dec 23, 2024 | 39.50 | 39.75 | 38.75 | 39.75 | 39.75 | 2,021,700 |
| Dec 20, 2024 | 38.50 | 39.25 | 38.25 | 39.25 | 39.25 | 4,728,600 |
| Dec 19, 2024 | 39.50 | 39.50 | 38.00 | 38.25 | 38.25 | 8,901,500 |
| Dec 18, 2024 | 41.50 | 41.75 | 39.50 | 40.00 | 40.00 | 8,918,400 |
| Dec 17, 2024 | 40.50 | 42.00 | 40.25 | 41.25 | 41.25 | 11,731,100 |
| Dec 16, 2024 | 40.75 | 41.00 | 40.00 | 40.50 | 40.50 | 3,016,800 |
| Dec 13, 2024 | 41.00 | 41.00 | 40.25 | 40.75 | 40.75 | 3,844,400 |
| Dec 12, 2024 | 39.75 | 41.00 | 39.25 | 40.75 | 40.75 | 8,234,600 |
| Dec 11, 2024 | 39.75 | 40.00 | 39.25 | 39.25 | 39.25 | 2,459,400 |
| Dec 9, 2024 | 40.00 | 40.00 | 39.50 | 39.75 | 39.75 | 1,761,200 |
| Dec 6, 2024 | 39.25 | 40.00 | 39.00 | 39.75 | 39.75 | 2,690,600 |
| Dec 4, 2024 | 40.25 | 40.25 | 39.25 | 39.25 | 39.25 | 3,843,800 |
| Dec 3, 2024 | 40.50 | 40.75 | 39.25 | 40.00 | 40.00 | 8,016,500 |
| Dec 2, 2024 | 40.25 | 41.00 | 40.25 | 41.00 | 41.00 | 1,158,100 |
| Nov 29, 2024 | 39.75 | 40.75 | 39.75 | 40.75 | 40.75 | 2,759,000 |
| Nov 28, 2024 | 40.00 | 40.25 | 39.50 | 40.00 | 40.00 | 1,979,900 |
| Nov 27, 2024 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | 3,104,400 |
| Nov 26, 2024 | 41.00 | 41.25 | 39.75 | 40.25 | 40.25 | 3,009,700 |
| Nov 25, 2024 | 40.75 | 41.50 | 40.50 | 40.75 | 40.75 | 2,746,300 |
| Nov 22, 2024 | 39.50 | 41.00 | 39.25 | 40.50 | 40.50 | 7,084,900 |
| Nov 21, 2024 | 39.00 | 39.75 | 38.75 | 39.25 | 39.25 | 3,128,100 |
| Nov 20, 2024 | 39.25 | 39.75 | 38.50 | 38.75 | 38.75 | 2,921,400 |
| Nov 19, 2024 | 39.00 | 39.50 | 38.50 | 39.00 | 39.00 | 3,562,100 |
| Nov 18, 2024 | 37.75 | 39.25 | 37.75 | 38.75 | 38.75 | 2,706,100 |
| Nov 15, 2024 | 38.00 | 38.25 | 37.50 | 37.75 | 37.75 | 4,044,800 |
| Nov 14, 2024 | 38.50 | 38.75 | 37.75 | 37.75 | 37.75 | 4,903,800 |
| Nov 13, 2024 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | 6,698,900 |
| Nov 12, 2024 | 40.50 | 40.50 | 38.50 | 38.50 | 38.50 | 5,490,000 |
| Nov 11, 2024 | 39.50 | 40.50 | 38.75 | 40.25 | 40.25 | 5,776,200 |
| Nov 8, 2024 | 40.50 | 41.00 | 39.00 | 39.50 | 39.50 | 6,038,200 |
| Nov 7, 2024 | 40.75 | 41.00 | 38.75 | 39.00 | 39.00 | 10,331,700 |
| Nov 6, 2024 | 41.75 | 42.00 | 40.25 | 40.50 | 40.50 | 8,236,200 |
| Nov 5, 2024 | 40.25 | 42.50 | 40.00 | 42.25 | 42.25 | 7,056,600 |
| Nov 4, 2024 | 42.00 | 42.50 | 40.00 | 40.25 | 40.25 | 6,815,800 |
| Nov 1, 2024 | 42.75 | 42.75 | 41.75 | 41.75 | 41.75 | 2,378,900 |
| Oct 31, 2024 | 41.75 | 43.00 | 41.75 | 42.75 | 42.75 | 2,410,600 |
| Oct 30, 2024 | 42.50 | 43.25 | 41.75 | 42.25 | 42.25 | 5,912,600 |
| Oct 29, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| Oct 28, 2024 | 43.75 | 44.00 | 43.25 | 43.50 | 43.50 | 5,169,500 |
| Oct 25, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Oct 24, 2024 | 42.25 | 42.75 | 42.25 | 42.25 | 42.25 | 2,372,700 |
| Oct 22, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Oct 21, 2024 | 43.25 | 43.25 | 42.25 | 42.75 | 42.75 | 2,918,100 |
| Oct 18, 2024 | 43.25 | 43.75 | 42.25 | 43.25 | 43.25 | 7,322,700 |
| Oct 17, 2024 | 43.75 | 44.25 | 43.25 | 43.75 | 43.75 | 7,424,800 |
| Oct 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Oct 15, 2024 | 42.25 | 42.50 | 41.50 | 42.00 | 42.00 | 5,162,100 |
| Oct 11, 2024 | 42.75 | 44.00 | 42.00 | 42.00 | 42.00 | 9,217,300 |
| Oct 10, 2024 | 42.00 | 43.00 | 41.75 | 42.50 | 42.50 | 10,497,800 |
| Oct 9, 2024 | 41.75 | 42.50 | 41.50 | 41.50 | 41.50 | 3,855,300 |
| Oct 8, 2024 | 42.00 | 42.25 | 41.75 | 41.75 | 41.75 | 1,850,900 |
| Oct 7, 2024 | 41.50 | 42.75 | 41.50 | 42.00 | 42.00 | 4,337,700 |
| Oct 4, 2024 | 41.25 | 42.00 | 41.00 | 41.50 | 41.50 | 9,524,500 |
| Oct 3, 2024 | 42.25 | 42.50 | 41.75 | 42.00 | 42.00 | 2,494,900 |
| Oct 2, 2024 | 43.00 | 43.25 | 42.25 | 42.25 | 42.25 | 3,470,400 |
| Oct 1, 2024 | 43.25 | 43.50 | 42.50 | 43.25 | 43.25 | 3,589,300 |
| Sep 30, 2024 | 41.75 | 43.25 | 41.75 | 43.25 | 43.25 | 4,992,700 |
| Sep 27, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Sep 26, 2024 | 41.75 | 43.00 | 41.75 | 42.25 | 42.25 | 6,438,800 |
| Sep 25, 2024 | 42.00 | 42.50 | 41.00 | 41.75 | 41.75 | 11,792,400 |
| Sep 24, 2024 | 42.50 | 42.75 | 40.50 | 42.00 | 42.00 | 10,691,300 |
| Sep 23, 2024 | 43.25 | 43.25 | 42.00 | 42.50 | 42.50 | 8,218,100 |
| Sep 20, 2024 | 45.00 | 45.25 | 43.25 | 43.50 | 43.50 | 11,366,600 |
| Sep 19, 2024 | 44.50 | 45.50 | 43.50 | 45.00 | 45.00 | 14,409,200 |
| Sep 18, 2024 | 43.00 | 44.00 | 42.75 | 43.50 | 43.50 | 8,695,800 |
| Sep 17, 2024 | 43.00 | 43.50 | 42.50 | 43.00 | 43.00 | 7,636,000 |
| Sep 16, 2024 | 42.00 | 43.75 | 41.25 | 43.50 | 43.50 | 11,222,300 |
| Sep 13, 2024 | 42.00 | 42.50 | 41.25 | 41.25 | 41.25 | 7,327,200 |
| Sep 12, 2024 | 40.75 | 42.00 | 40.00 | 42.00 | 42.00 | 9,775,000 |
| Sep 11, 2024 | 40.75 | 40.75 | 39.25 | 40.50 | 40.50 | 7,709,900 |
| Sep 10, 2024 | 41.50 | 41.50 | 40.25 | 40.75 | 40.75 | 7,361,300 |
| Sep 9, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Sep 6, 2024 | 40.00 | 40.75 | 40.00 | 40.50 | 40.50 | 4,361,500 |
| Sep 5, 2024 | 39.50 | 40.50 | 39.25 | 39.75 | 39.75 | 9,970,100 |
| Sep 4, 2024 | 37.75 | 39.00 | 37.75 | 39.00 | 39.00 | 5,227,200 |
| Sep 3, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Sep 2, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Aug 30, 2024 | 37.75 | 38.50 | 37.00 | 38.00 | 38.00 | 6,507,800 |
| Aug 29, 2024 | 37.00 | 38.50 | 37.00 | 38.00 | 38.00 | 6,262,000 |
| Aug 28, 2024 | 38.00 | 38.00 | 36.50 | 37.25 | 37.25 | 9,080,200 |
| Aug 27, 2024 | 37.75 | 38.50 | 37.75 | 38.00 | 38.00 | 4,578,800 |
| Aug 26, 2024 | 39.00 | 39.00 | 37.75 | 38.25 | 38.25 | 6,914,000 |
| Aug 23, 2024 | 37.00 | 39.50 | 37.00 | 39.25 | 39.25 | 13,636,300 |
| Aug 22, 2024 | 37.25 | 37.50 | 35.75 | 37.00 | 37.00 | 16,445,100 |
| Aug 21, 2024 | 34.25 | 37.00 | 34.25 | 36.75 | 36.75 | 12,240,500 |
| Aug 20, 2024 | 34.00 | 34.75 | 33.50 | 34.75 | 34.75 | 9,831,600 |
| Aug 19, 2024 | 32.50 | 34.75 | 32.25 | 33.75 | 33.75 | 16,227,800 |
| Aug 16, 2024 | 28.25 | 32.50 | 28.25 | 32.00 | 32.00 | 18,346,200 |
| Aug 15, 2024 | 28.75 | 28.75 | 27.25 | 27.75 | 27.75 | 10,030,800 |
| Aug 14, 2024 | 29.25 | 30.00 | 27.75 | 28.00 | 28.00 | 10,463,000 |
| Aug 13, 2024 | 29.25 | 29.25 | 27.75 | 28.75 | 28.75 | 5,588,600 |
| Aug 9, 2024 | 30.75 | 30.75 | 28.75 | 29.25 | 29.25 | 9,415,700 |
| Aug 8, 2024 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 4,311,400 |
| Aug 7, 2024 | 30.25 | 31.00 | 30.00 | 30.00 | 30.00 | 11,756,100 |
| Aug 6, 2024 | 30.75 | 30.75 | 28.50 | 29.25 | 29.25 | 10,055,300 |
| Aug 5, 2024 | 30.25 | 31.00 | 29.50 | 30.00 | 30.00 | 9,472,900 |
| Aug 2, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Aug 1, 2024 | 32.75 | 33.75 | 32.75 | 33.25 | 33.25 | 7,366,300 |
| Jul 31, 2024 | 32.75 | 33.00 | 31.75 | 32.50 | 32.50 | 9,732,500 |
| Jul 30, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Jul 26, 2024 | 33.25 | 34.00 | 32.75 | 33.75 | 33.75 | 4,405,900 |
| Jul 25, 2024 | 32.75 | 33.25 | 31.75 | 33.25 | 33.25 | 11,867,300 |
| Jul 24, 2024 | 33.75 | 34.25 | 32.75 | 33.75 | 33.75 | 9,445,100 |
| Jul 23, 2024 | 35.00 | 35.50 | 33.75 | 34.00 | 34.00 | 9,801,700 |
| Jul 19, 2024 | 36.50 | 36.75 | 35.75 | 35.75 | 35.75 | 2,328,700 |
| Jul 18, 2024 | 37.50 | 37.50 | 36.00 | 36.50 | 36.50 | 3,079,900 |
| Jul 17, 2024 | 36.75 | 37.75 | 36.75 | 37.25 | 37.25 | 3,946,100 |
| Jul 16, 2024 | 37.75 | 37.75 | 37.00 | 37.00 | 37.00 | 4,370,800 |
| Jul 15, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jul 12, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jul 11, 2024 | 36.50 | 36.50 | 35.25 | 35.50 | 35.50 | 6,114,800 |
| Jul 10, 2024 | 36.50 | 37.75 | 36.00 | 36.00 | 36.00 | 6,256,900 |
| Jul 9, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jul 8, 2024 | 34.75 | 36.50 | 34.50 | 36.50 | 36.50 | 10,032,500 |
| Jul 5, 2024 | 33.00 | 34.50 | 32.75 | 34.50 | 34.50 | 6,445,900 |
| Jul 4, 2024 | 33.50 | 34.50 | 33.00 | 33.00 | 33.00 | 5,050,300 |
| Jul 3, 2024 | 33.00 | 33.25 | 31.50 | 33.00 | 33.00 | 15,668,500 |
| Jul 2, 2024 | 33.75 | 34.25 | 33.00 | 33.00 | 33.00 | 7,155,900 |
| Jul 1, 2024 | 34.50 | 34.75 | 33.50 | 33.75 | 33.75 | 3,801,100 |
| Jun 28, 2024 | 35.00 | 35.00 | 33.25 | 34.50 | 34.50 | 19,515,100 |
| Jun 27, 2024 | 35.00 | 35.50 | 34.25 | 34.75 | 34.75 | 4,125,100 |
| Jun 26, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jun 25, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Jun 24, 2024 | 35.75 | 36.00 | 34.75 | 35.25 | 35.25 | 5,537,400 |
| Jun 21, 2024 | 35.00 | 36.25 | 34.75 | 35.50 | 35.50 | 21,479,800 |
| Jun 20, 2024 | 35.00 | 35.50 | 34.25 | 34.75 | 34.75 | 10,152,500 |
| Jun 19, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jun 18, 2024 | 36.75 | 37.25 | 36.50 | 36.75 | 36.75 | 4,097,900 |
| Jun 17, 2024 | 36.75 | 37.50 | 36.50 | 36.50 | 36.50 | 6,561,000 |
| Jun 14, 2024 | 38.25 | 38.25 | 36.50 | 36.50 | 36.50 | 10,165,000 |
| Jun 13, 2024 | 39.00 | 39.00 | 38.00 | 38.50 | 38.50 | 5,578,700 |
| Jun 12, 2024 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 2,824,700 |
| Jun 11, 2024 | 39.25 | 40.25 | 39.00 | 39.75 | 39.75 | 2,267,000 |
| Jun 10, 2024 | 39.50 | 39.75 | 38.75 | 39.25 | 39.25 | 6,238,900 |
| Jun 7, 2024 | 39.75 | 40.25 | 39.50 | 39.75 | 39.75 | 3,634,200 |
| Jun 6, 2024 | 40.25 | 40.50 | 39.50 | 40.00 | 40.00 | 5,318,000 |
| Jun 5, 2024 | 40.25 | 40.50 | 39.50 | 39.75 | 39.75 | 8,912,900 |
| Jun 4, 2024 | 41.50 | 41.50 | 39.50 | 39.50 | 39.50 | 6,776,700 |
| May 31, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 30, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| May 29, 2024 | 41.25 | 42.25 | 40.50 | 42.25 | 42.25 | 14,305,800 |
| May 28, 2024 | 41.50 | 42.00 | 41.25 | 41.75 | 41.75 | 7,575,800 |
| May 27, 2024 | 41.00 | 41.50 | 40.75 | 41.25 | 41.25 | 5,112,000 |
| May 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| May 23, 2024 | 41.00 | 41.25 | 40.75 | 41.00 | 41.00 | 3,035,000 |
| May 21, 2024 | 41.25 | 41.50 | 40.75 | 41.25 | 41.25 | 2,728,000 |
| May 20, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| May 17, 2024 | 40.50 | 41.50 | 40.25 | 41.50 | 41.50 | 7,982,000 |
| May 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 14, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,430,100 |
| May 13, 2024 | 38.50 | 38.50 | 38.00 | 38.25 | 38.25 | 2,944,500 |
| May 10, 2024 | 37.75 | 38.75 | 37.75 | 38.25 | 38.25 | 7,737,900 |
| May 9, 2024 | 37.75 | 38.25 | 37.75 | 37.75 | 37.75 | 4,750,900 |
| May 8, 2024 | 0.01 Dividend | |||||
| May 8, 2024 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | 11,096,000 |
| May 8, 2024 | 11:10 Stock Splits | |||||
| May 7, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| May 3, 2024 | 36.82 | 37.27 | 36.14 | 36.36 | 36.35 | 6,783,920 |
| May 2, 2024 | 37.27 | 37.50 | 36.59 | 36.82 | 36.81 | 3,205,950 |
| Apr 30, 2024 | 36.82 | 37.27 | 36.82 | 37.27 | 37.26 | 2,788,610 |
| Apr 29, 2024 | 36.82 | 37.27 | 36.59 | 36.82 | 36.81 | 3,909,840 |
| Apr 26, 2024 | 36.36 | 37.27 | 36.36 | 36.59 | 36.58 | 4,941,420 |
| Apr 25, 2024 | 36.14 | 36.82 | 36.14 | 36.59 | 36.58 | 2,984,850 |
| Apr 24, 2024 | 36.36 | 37.27 | 36.36 | 36.36 | 36.35 | 7,608,150 |
| Apr 23, 2024 | 36.36 | 36.59 | 36.14 | 36.14 | 36.12 | 9,396,640 |
| Apr 22, 2024 | 35.91 | 36.59 | 35.45 | 36.14 | 36.12 | 6,884,680 |
| Apr 19, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| Apr 18, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| Apr 17, 2024 | 36.36 | 36.59 | 35.91 | 36.36 | 36.35 | 9,802,980 |
| Apr 11, 2024 | 38.86 | 38.86 | 36.82 | 37.27 | 37.26 | 18,634,550 |
| Apr 10, 2024 | 39.32 | 40.00 | 39.09 | 39.09 | 39.08 | 4,771,470 |
| Apr 9, 2024 | 38.86 | 39.55 | 38.86 | 39.32 | 39.31 | 4,786,100 |
| Apr 5, 2024 | 38.86 | 39.09 | 38.64 | 38.86 | 38.85 | 2,341,680 |
| Apr 4, 2024 | 38.64 | 39.09 | 38.18 | 38.86 | 38.85 | 5,723,850 |
| Apr 3, 2024 | 38.41 | 39.09 | 38.41 | 38.64 | 38.62 | 3,524,510 |
| Apr 2, 2024 | 38.18 | 39.09 | 37.95 | 38.86 | 38.85 | 4,987,620 |
| Apr 1, 2024 | 38.64 | 39.09 | 38.41 | 38.41 | 38.40 | 4,597,010 |
| Mar 29, 2024 | 38.41 | 38.64 | 38.18 | 38.41 | 38.40 | 3,174,930 |
| Mar 28, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.85 | - |
| Mar 27, 2024 | 38.64 | 39.32 | 38.64 | 38.86 | 38.85 | 4,905,780 |
| Mar 26, 2024 | 38.41 | 39.32 | 37.95 | 38.86 | 38.85 | 9,505,540 |
| Mar 25, 2024 | 37.95 | 38.41 | 37.95 | 38.18 | 38.17 | 5,995,770 |
| Mar 22, 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.72 | - |
| Mar 21, 2024 | 37.50 | 37.95 | 37.27 | 37.73 | 37.72 | 14,170,420 |
| Mar 20, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| Mar 19, 2024 | 35.45 | 36.36 | 35.45 | 36.36 | 36.35 | 5,655,760 |
| Mar 18, 2024 | 35.68 | 36.36 | 35.45 | 35.68 | 35.67 | 2,037,420 |
| Mar 15, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.35 | - |
| Mar 14, 2024 | 36.14 | 36.59 | 35.91 | 36.36 | 36.35 | 4,573,470 |
| Mar 13, 2024 | 35.45 | 36.14 | 35.45 | 35.91 | 35.90 | 4,526,940 |
| Mar 12, 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.44 | - |
Related Tickers
AEONTS.BK AEON Thana Sinsap (Thailand) Public Company Limited
103.50
-1.90%
MTC.BK Muangthai Capital Public Company Limited
44.00
-3.30%
TIDLOR.BK Ngern Tid Lor Public Company Limited
14.60
-4.58%
6069.HK SY Holdings Group Limited
9.440
+11.72%
MA Mastercard Incorporated
524.64
-0.22%
V Visa Inc.
332.84
+0.21%