Thailand - Delayed Quote THB
Thanulux Public Company Limited (TNL.BK)
27.00
-0.50
(-1.82%)
At close: May 30 at 4:39:24 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 26.75 | 28.00 | 26.75 | 27.00 | 27.00 | 1,400 |
| May 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| May 28, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | 200 |
| May 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| May 26, 2025 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 200 |
| May 23, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| May 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| May 21, 2025 | 27.25 | 28.75 | 23.50 | 28.75 | 28.75 | 2,600 |
| May 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| May 6, 2025 | 0.4 Dividend | |||||
| May 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 600 |
| May 2, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| Apr 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| Apr 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| Apr 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| Apr 25, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | - |
| Apr 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | 200 |
| Apr 23, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 22, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 18, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 17, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 11, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 9, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Apr 8, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.35 | 1,732,369 |
| Apr 4, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.87 | - |
| Apr 3, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.87 | - |
| Apr 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.87 | - |
| Apr 1, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.87 | - |
| Mar 31, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 28.87 | 100 |
| Mar 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | 100 |
| Mar 27, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.10 | 200 |
| Mar 26, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | - |
| Mar 25, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.35 | 100 |
| Mar 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 11, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 10, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.59 | - |
| Mar 6, 2025 | 30.50 | 31.25 | 30.50 | 31.00 | 30.59 | 1,000 |
| Mar 5, 2025 | 32.25 | 32.25 | 31.00 | 31.25 | 30.84 | 1,600 |
| Mar 4, 2025 | 33.50 | 33.75 | 32.00 | 32.50 | 32.07 | 10,800 |
| Mar 3, 2025 | 33.50 | 34.00 | 32.50 | 33.50 | 33.06 | 2,600 |
| Feb 28, 2025 | 34.00 | 34.25 | 32.75 | 32.75 | 32.32 | 1,700 |
| Feb 27, 2025 | 33.50 | 35.00 | 32.25 | 32.25 | 31.83 | 6,400 |
| Feb 26, 2025 | 33.25 | 33.25 | 33.00 | 33.00 | 32.57 | 700 |
| Feb 25, 2025 | 33.50 | 34.50 | 33.00 | 33.75 | 33.31 | 4,500 |
| Feb 24, 2025 | 33.25 | 34.25 | 32.50 | 33.25 | 32.81 | 12,900 |
| Feb 21, 2025 | 34.00 | 34.50 | 33.00 | 34.00 | 33.55 | 5,400 |
| Feb 20, 2025 | 34.25 | 35.00 | 33.00 | 34.25 | 33.80 | 13,000 |
| Feb 19, 2025 | 34.50 | 35.00 | 33.50 | 34.25 | 33.80 | 7,200 |
| Feb 18, 2025 | 34.00 | 35.00 | 33.75 | 34.00 | 33.55 | 5,200 |
| Feb 17, 2025 | 34.50 | 35.00 | 34.00 | 34.75 | 34.29 | 2,600 |
| Feb 14, 2025 | 34.50 | 35.00 | 33.75 | 34.50 | 34.05 | 2,700 |
| Feb 13, 2025 | 34.75 | 35.00 | 34.00 | 34.25 | 33.80 | 3,100 |
| Feb 11, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.29 | - |
| Feb 10, 2025 | 34.00 | 34.75 | 34.00 | 34.75 | 34.29 | 1,700 |
| Feb 7, 2025 | 34.75 | 35.00 | 33.25 | 34.75 | 34.29 | 3,300 |
| Feb 6, 2025 | 35.00 | 35.25 | 34.00 | 34.75 | 34.29 | 2,200 |
| Feb 5, 2025 | 34.25 | 34.75 | 34.00 | 34.75 | 34.29 | 3,200 |
| Feb 4, 2025 | 35.00 | 36.00 | 34.00 | 34.75 | 34.29 | 8,600 |
| Feb 3, 2025 | 34.25 | 35.25 | 34.00 | 34.75 | 34.29 | 12,100 |
| Jan 31, 2025 | 34.50 | 35.50 | 34.00 | 35.50 | 35.03 | 6,500 |
| Jan 30, 2025 | 34.50 | 35.50 | 34.00 | 35.50 | 35.03 | 4,100 |
| Jan 29, 2025 | 34.75 | 35.75 | 34.75 | 35.75 | 35.28 | 900 |
| Jan 28, 2025 | 35.00 | 35.75 | 34.00 | 35.00 | 34.54 | 4,500 |
| Jan 27, 2025 | 34.25 | 35.50 | 34.00 | 34.25 | 33.80 | 1,700 |
| Jan 24, 2025 | 34.25 | 35.75 | 34.00 | 35.25 | 34.79 | 6,900 |
| Jan 23, 2025 | 35.25 | 35.75 | 34.00 | 35.50 | 35.03 | 7,200 |
| Jan 22, 2025 | 35.25 | 35.50 | 35.25 | 35.50 | 35.03 | 500 |
| Jan 21, 2025 | 34.00 | 35.25 | 33.75 | 35.25 | 34.79 | 1,900 |
| Jan 20, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.79 | - |
| Jan 17, 2025 | 35.50 | 35.75 | 34.00 | 35.25 | 34.79 | 1,100 |
| Jan 16, 2025 | 35.75 | 36.00 | 32.50 | 34.00 | 33.55 | 7,200 |
| Jan 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | 600 |
| Jan 14, 2025 | 32.50 | 36.00 | 32.50 | 36.00 | 35.53 | 1,000 |
| Jan 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Jan 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Dec 30, 2024 | 35.75 | 36.00 | 35.75 | 36.00 | 35.53 | 200 |
| Dec 27, 2024 | 35.50 | 36.00 | 35.00 | 35.50 | 35.03 | 3,600 |
| Dec 26, 2024 | 35.00 | 35.50 | 35.00 | 35.50 | 35.03 | 1,100 |
| Dec 25, 2024 | 35.00 | 35.75 | 35.00 | 35.75 | 35.28 | 4,200 |
| Dec 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Dec 23, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 35.53 | 1,000 |
| Dec 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Dec 19, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Dec 18, 2024 | 35.25 | 36.00 | 35.25 | 36.00 | 35.53 | 1,700 |
| Dec 17, 2024 | 35.25 | 36.00 | 35.00 | 36.00 | 35.53 | 5,300 |
| Dec 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.53 | - |
| Dec 13, 2024 | 35.25 | 36.00 | 35.00 | 36.00 | 35.53 | 4,200 |
| Dec 12, 2024 | 35.25 | 36.00 | 35.25 | 36.00 | 35.53 | 900 |
| Dec 11, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 35.53 | 9,400 |
| Dec 9, 2024 | 35.00 | 36.00 | 34.75 | 36.00 | 35.53 | 3,200 |
| Dec 6, 2024 | 35.25 | 36.50 | 35.25 | 36.25 | 35.77 | 1,400 |
| Dec 4, 2024 | 35.25 | 35.50 | 35.25 | 35.50 | 35.03 | 500 |
| Dec 3, 2024 | 35.00 | 35.25 | 35.00 | 35.25 | 34.79 | 500 |
| Dec 2, 2024 | 34.50 | 35.00 | 34.25 | 35.00 | 34.54 | 1,000 |
| Nov 29, 2024 | 34.25 | 35.75 | 34.25 | 35.75 | 35.28 | 4,500 |
| Nov 28, 2024 | 35.00 | 36.00 | 33.00 | 35.75 | 35.28 | 7,400 |
| Nov 27, 2024 | 34.50 | 35.50 | 34.50 | 35.50 | 35.03 | 5,200 |
| Nov 26, 2024 | 34.00 | 35.50 | 34.00 | 35.50 | 35.03 | 1,500 |
| Nov 25, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.79 | - |
| Nov 22, 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 34.79 | - |
| Nov 21, 2024 | 32.75 | 35.25 | 32.75 | 35.25 | 34.79 | 2,400 |
| Nov 20, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.54 | 600 |
| Nov 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.54 | - |
| Nov 18, 2024 | 34.50 | 34.50 | 34.50 | 35.00 | 34.54 | 100 |
| Nov 15, 2024 | 34.50 | 35.25 | 33.00 | 33.75 | 33.31 | 11,200 |
| Nov 14, 2024 | 35.00 | 35.75 | 34.25 | 35.50 | 35.03 | 4,900 |
| Nov 13, 2024 | 35.25 | 35.75 | 33.00 | 35.50 | 35.03 | 9,900 |
| Nov 12, 2024 | 35.25 | 36.50 | 35.25 | 35.50 | 35.03 | 3,000 |
| Nov 11, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.03 | 2,000 |
| Nov 8, 2024 | 35.50 | 35.50 | 35.25 | 35.50 | 35.03 | 1,300 |
| Nov 7, 2024 | 35.25 | 36.75 | 35.00 | 36.25 | 35.77 | 9,900 |
| Nov 6, 2024 | 36.50 | 36.50 | 35.00 | 36.25 | 35.77 | 4,400 |
| Nov 5, 2024 | 36.75 | 37.00 | 35.00 | 35.00 | 34.54 | 8,100 |
| Nov 4, 2024 | 35.75 | 36.75 | 35.50 | 36.75 | 36.27 | 2,500 |
| Nov 1, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 31, 2024 | 36.00 | 37.00 | 35.50 | 37.00 | 36.51 | 4,100 |
| Oct 30, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 29, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 28, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 25, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 24, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 22, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 21, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 36.51 | 3,600 |
| Oct 18, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 17, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 16, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 15, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 11, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 10, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 9, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 8, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.27 | - |
| Oct 7, 2024 | 35.25 | 36.75 | 35.00 | 36.75 | 36.27 | 14,000 |
| Oct 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.51 | - |
| Oct 3, 2024 | 36.25 | 37.00 | 36.00 | 37.00 | 36.51 | 2,500 |
| Oct 2, 2024 | 36.00 | 37.25 | 36.00 | 37.25 | 36.76 | 7,700 |
| Oct 1, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.76 | - |
| Sep 30, 2024 | 37.00 | 37.25 | 35.50 | 37.25 | 36.76 | 6,500 |
| Sep 27, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 36.76 | - |
| Sep 26, 2024 | 37.50 | 37.50 | 35.50 | 37.25 | 36.76 | 8,500 |
| Sep 25, 2024 | 36.00 | 37.50 | 35.00 | 37.50 | 37.01 | 44,000 |
| Sep 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.01 | 300 |
| Sep 23, 2024 | 37.50 | 37.75 | 37.50 | 37.50 | 37.01 | 1,300 |
| Sep 20, 2024 | 35.75 | 37.75 | 35.00 | 37.50 | 37.01 | 33,000 |
| Sep 19, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | - |
| Sep 18, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | - |
| Sep 17, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | - |
| Sep 16, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | - |
| Sep 13, 2024 | 35.00 | 36.25 | 35.00 | 36.25 | 35.77 | 5,300 |
| Sep 12, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | 900 |
| Sep 11, 2024 | 36.50 | 36.50 | 35.00 | 36.25 | 35.77 | 89,300 |
| Sep 10, 2024 | 36.50 | 36.50 | 34.75 | 35.25 | 34.79 | 52,200 |
| Sep 9, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 35.77 | - |
| Sep 6, 2024 | 36.50 | 36.50 | 35.00 | 36.25 | 35.77 | 3,000 |
| Sep 5, 2024 | 35.50 | 35.75 | 35.00 | 35.75 | 35.28 | 2,500 |
| Sep 4, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Sep 3, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Sep 2, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Aug 30, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Aug 29, 2024 | 33.25 | 33.50 | 33.25 | 33.50 | 33.06 | 200 |
| Aug 28, 2024 | 32.00 | 33.00 | 31.75 | 33.00 | 32.57 | 9,000 |
| Aug 27, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.07 | - |
| Aug 26, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.07 | - |
| Aug 23, 2024 | 31.50 | 32.50 | 31.50 | 32.50 | 32.07 | 6,700 |
| Aug 22, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.09 | - |
| Aug 21, 2024 | 31.75 | 32.00 | 31.25 | 31.50 | 31.09 | 1,500 |
| Aug 20, 2024 | 31.50 | 32.00 | 31.50 | 31.50 | 31.09 | 500 |
| Aug 19, 2024 | 31.50 | 31.75 | 31.00 | 31.75 | 31.33 | 1,900 |
| Aug 16, 2024 | 29.75 | 31.25 | 29.75 | 31.25 | 30.84 | 4,200 |
| Aug 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.62 | - |
| Aug 14, 2024 | 28.50 | 30.25 | 28.00 | 29.00 | 28.62 | 3,600 |
| Aug 13, 2024 | 26.50 | 28.00 | 26.50 | 28.00 | 27.63 | 7,300 |
| Aug 9, 2024 | 25.50 | 27.50 | 23.30 | 27.50 | 27.14 | 41,300 |
| Aug 8, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.66 | - |
| Aug 7, 2024 | 27.50 | 27.50 | 25.00 | 26.00 | 25.66 | 8,500 |
| Aug 6, 2024 | 28.00 | 30.00 | 24.60 | 26.00 | 25.66 | 19,200 |
| Aug 5, 2024 | 28.00 | 29.50 | 24.40 | 27.50 | 27.14 | 20,300 |
| Aug 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.61 | - |
| Aug 1, 2024 | 30.00 | 30.00 | 28.75 | 30.00 | 29.61 | 14,500 |
| Jul 31, 2024 | 31.00 | 32.00 | 29.75 | 30.00 | 29.61 | 30,500 |
| Jul 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | - |
| Jul 26, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.58 | 100 |
| Jul 25, 2024 | 32.00 | 32.75 | 32.00 | 32.75 | 32.32 | 700 |
| Jul 24, 2024 | 30.50 | 33.00 | 30.50 | 33.00 | 32.57 | 1,900 |
| Jul 23, 2024 | 32.75 | 32.75 | 32.00 | 32.75 | 32.32 | 1,000 |
| Jul 19, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jul 18, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jul 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jul 16, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | 100 |
| Jul 15, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jul 12, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jul 11, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jul 10, 2024 | 32.75 | 33.75 | 32.50 | 33.75 | 33.31 | 2,500 |
| Jul 9, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Jul 8, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Jul 5, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| Jul 4, 2024 | 33.25 | 33.50 | 33.00 | 33.50 | 33.06 | 600 |
| Jul 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jul 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jul 1, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jun 28, 2024 | 33.75 | 34.00 | 33.75 | 34.00 | 33.55 | 600 |
| Jun 27, 2024 | 33.50 | 34.00 | 33.50 | 33.75 | 33.31 | 2,600 |
| Jun 26, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jun 25, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jun 24, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | - |
| Jun 21, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.31 | 200 |
| Jun 20, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jun 19, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jun 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jun 17, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.55 | - |
| Jun 14, 2024 | 33.50 | 34.00 | 32.75 | 34.00 | 33.55 | 8,600 |
| Jun 13, 2024 | 33.00 | 33.00 | 32.75 | 32.75 | 32.32 | 1,300 |
| Jun 12, 2024 | 33.25 | 34.00 | 33.00 | 34.00 | 33.55 | 1,900 |
| Jun 11, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 10, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 7, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 6, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 5, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | - |
| Jun 4, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 32.81 | 100 |
| May 31, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |
| May 30, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.06 | - |