Thailand - Delayed Quote THB
Principal Capital Public Company Limited (PRINC.BK)
As of 2:55 PM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 1,027,005 |
| Nov 14, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 4,219,700 |
| Nov 13, 2024 | 3.1400 | 3.2600 | 3.1000 | 3.2000 | 3.2000 | 3,279,000 |
| Nov 12, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 34,700 |
| Nov 11, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 374,700 |
| Nov 8, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 111,600 |
| Nov 7, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 58,700 |
| Nov 6, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 194,600 |
| Nov 5, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 124,800 |
| Nov 4, 2024 | 3.0200 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 315,700 |
| Nov 1, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 242,400 |
| Oct 31, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 298,500 |
| Oct 30, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 198,500 |
| Oct 29, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 28, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 374,900 |
| Oct 25, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Oct 24, 2024 | 3.0600 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 1,067,600 |
| Oct 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Oct 21, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 209,100 |
| Oct 18, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 513,400 |
| Oct 17, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 295,300 |
| Oct 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 15, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 275,900 |
| Oct 11, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 195,100 |
| Oct 10, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 252,600 |
| Oct 9, 2024 | 3.1800 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 207,300 |
| Oct 8, 2024 | 3.1400 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 206,000 |
| Oct 7, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 390,900 |
| Oct 4, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Oct 3, 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | 809,900 |
| Oct 2, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3400 | 3.3400 | 1,056,800 |
| Oct 1, 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 592,700 |
| Sep 30, 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 145,500 |
| Sep 27, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 26, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 223,900 |
| Sep 25, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 225,200 |
| Sep 24, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 595,600 |
| Sep 23, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 531,500 |
| Sep 20, 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 304,700 |
| Sep 19, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 18, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 17, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 386,400 |
| Sep 16, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 13, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 282,500 |
| Sep 12, 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 426,500 |
| Sep 11, 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 436,800 |
| Sep 10, 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5600 | 3.5600 | 543,300 |
| Sep 9, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Sep 6, 2024 | 3.6000 | 3.6600 | 3.5400 | 3.5800 | 3.5800 | 610,500 |
| Sep 5, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5800 | 3.5800 | 1,758,300 |
| Sep 4, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 3, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 2, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 30, 2024 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 644,100 |
| Aug 29, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 251,600 |
| Aug 28, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 843,200 |
| Aug 27, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 371,500 |
| Aug 26, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 623,700 |
| Aug 23, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 446,200 |
| Aug 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 21, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.1800 | 3.1800 | 1,551,400 |
| Aug 20, 2024 | 3.1600 | 3.2400 | 3.0000 | 3.0400 | 3.0400 | 3,490,600 |
| Aug 19, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 836,100 |
| Aug 16, 2024 | 2.9000 | 3.2000 | 2.9000 | 3.1000 | 3.1000 | 2,937,300 |
| Aug 15, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Aug 14, 2024 | 2.7400 | 2.9400 | 2.7400 | 2.9000 | 2.9000 | 2,338,200 |
| Aug 13, 2024 | 2.6400 | 2.7600 | 2.6200 | 2.7200 | 2.7200 | 1,022,300 |
| Aug 9, 2024 | 2.7600 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 1,463,900 |
| Aug 8, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug 7, 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 548,100 |
| Aug 6, 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 771,900 |
| Aug 5, 2024 | 2.7600 | 2.7600 | 2.6200 | 2.6400 | 2.6400 | 2,544,600 |
| Aug 2, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 1, 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 1,094,500 |
| Jul 31, 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 707,900 |
| Jul 30, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jul 26, 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 499,800 |
| Jul 25, 2024 | 2.8800 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 1,280,500 |
| Jul 24, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 337,700 |
| Jul 23, 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 746,200 |
| Jul 19, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 376,200 |
| Jul 18, 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 601,900 |
| Jul 17, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jul 16, 2024 | 3.0400 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 1,015,300 |
| Jul 15, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jul 12, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jul 11, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 730,600 |
| Jul 10, 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 473,700 |
| Jul 9, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 8, 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 1,708,200 |
| Jul 5, 2024 | 2.8600 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,636,600 |
| Jul 4, 2024 | 2.8600 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 2,019,400 |
| Jul 3, 2024 | 2.9200 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 1,765,100 |
| Jul 2, 2024 | 3.1200 | 3.1200 | 2.8800 | 2.9000 | 2.9000 | 5,138,600 |
| Jul 1, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 28, 2024 | 3.3000 | 3.3000 | 3.0600 | 3.1200 | 3.1200 | 1,986,300 |
| Jun 27, 2024 | 3.1000 | 3.3400 | 3.0800 | 3.2800 | 3.2800 | 6,348,900 |
| Jun 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 25, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 21, 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7000 | 3.7000 | 555,000 |
| Jun 20, 2024 | 3.7800 | 3.7800 | 3.6800 | 3.6800 | 3.6800 | 576,800 |
| Jun 19, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 18, 2024 | 3.6600 | 3.7400 | 3.6600 | 3.7000 | 3.7000 | 296,800 |
| Jun 17, 2024 | 3.7400 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | 814,100 |
| Jun 14, 2024 | 3.8400 | 3.8600 | 3.7400 | 3.7400 | 3.7400 | 777,700 |
| Jun 13, 2024 | 3.8200 | 3.8800 | 3.8000 | 3.8400 | 3.8400 | 405,200 |
| Jun 12, 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 431,100 |
| Jun 11, 2024 | 3.8000 | 3.8600 | 3.7600 | 3.8000 | 3.8000 | 473,700 |
| Jun 10, 2024 | 3.7000 | 3.7800 | 3.6800 | 3.7400 | 3.7400 | 512,300 |
| Jun 7, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jun 6, 2024 | 3.7200 | 3.7400 | 3.6600 | 3.6800 | 3.6800 | 671,000 |
| Jun 5, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jun 4, 2024 | 3.9400 | 3.9600 | 3.7400 | 3.7400 | 3.7400 | 1,322,800 |
| May 31, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| May 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| May 29, 2024 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 460,200 |
| May 28, 2024 | 4.0400 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 235,700 |
| May 27, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| May 24, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| May 23, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0600 | 4.0600 | 258,700 |
| May 21, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 401,000 |
| May 20, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 17, 2024 | 4.1000 | 4.1400 | 4.0600 | 4.1000 | 4.1000 | 877,800 |
| May 16, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 15, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| May 14, 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 656,900 |
| May 13, 2024 | 4.1000 | 4.1000 | 3.9800 | 4.0400 | 4.0400 | 384,200 |
| May 10, 2024 | 4.1200 | 4.1200 | 3.9800 | 4.0600 | 4.0600 | 686,700 |
| May 9, 2024 | 4.0800 | 4.1800 | 4.0800 | 4.1000 | 4.1000 | 1,216,600 |
| May 8, 2024 | 4.0200 | 4.0800 | 4.0000 | 4.0800 | 4.0800 | 431,400 |
| May 7, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| May 3, 2024 | 3.9800 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 319,500 |
| May 2, 2024 | 3.9600 | 4.0000 | 3.9400 | 3.9800 | 3.9800 | 552,700 |
| Apr 30, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9400 | 3.9400 | 666,700 |
| Apr 29, 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 744,400 |
| Apr 26, 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0000 | 4.0000 | 1,659,700 |
| Apr 25, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.9400 | 1,147,800 |
| Apr 24, 2024 | 3.8000 | 3.8600 | 3.7800 | 3.8000 | 3.8000 | 677,800 |
| Apr 23, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 584,700 |
| Apr 22, 2024 | 3.7400 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 909,900 |
| Apr 19, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 18, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 17, 2024 | 3.9600 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 851,400 |
| Apr 11, 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 313,100 |
| Apr 10, 2024 | 4.0400 | 4.0400 | 3.9600 | 4.0000 | 4.0000 | 1,265,700 |
| Apr 9, 2024 | 3.9800 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 1,036,500 |
| Apr 5, 2024 | 3.9800 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 641,600 |
| Apr 4, 2024 | 4.0000 | 4.0000 | 3.9800 | 4.0000 | 4.0000 | 532,800 |
| Apr 3, 2024 | 3.9800 | 4.0200 | 3.9800 | 4.0200 | 4.0200 | 485,400 |
| Apr 2, 2024 | 4.0000 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 880,000 |
| Apr 1, 2024 | 4.0000 | 4.0200 | 3.9800 | 4.0000 | 4.0000 | 394,700 |
| Mar 29, 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.9800 | 570,800 |
| Mar 28, 2024 | 4.0200 | 4.0400 | 4.0000 | 4.0000 | 4.0000 | 223,300 |
| Mar 27, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 194,100 |
| Mar 26, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Mar 25, 2024 | 4.0600 | 4.0600 | 3.9600 | 4.0200 | 4.0200 | 2,176,800 |
| Mar 22, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Mar 21, 2024 | 4.0800 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 793,800 |
| Mar 20, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Mar 19, 2024 | 4.0400 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 350,900 |
| Mar 18, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | 374,100 |
| Mar 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 14, 2024 | 4.0000 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 1,630,700 |
| Mar 13, 2024 | 4.0600 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 1,027,000 |
| Mar 12, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Mar 11, 2024 | 4.1200 | 4.1600 | 4.0000 | 4.0800 | 4.0800 | 1,086,100 |
| Mar 8, 2024 | 4.1800 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 627,100 |
| Mar 7, 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1600 | 4.1600 | 987,200 |
| Mar 6, 2024 | 4.2200 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 503,900 |
| Mar 5, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2400 | 4.2400 | 400,200 |
| Mar 4, 2024 | 4.1800 | 4.2000 | 4.1400 | 4.1600 | 4.1600 | 792,800 |
| Mar 1, 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1800 | 4.1800 | 1,201,900 |
| Feb 29, 2024 | 4.3800 | 4.4200 | 4.2400 | 4.2400 | 4.2400 | 1,645,000 |
| Feb 28, 2024 | 4.4200 | 4.4800 | 4.4000 | 4.4200 | 4.4200 | 544,600 |
| Feb 27, 2024 | 4.4800 | 4.5200 | 4.4000 | 4.4400 | 4.4400 | 860,900 |
| Feb 23, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5200 | 4.5200 | 2,125,600 |
| Feb 22, 2024 | 4.5800 | 4.7400 | 4.5600 | 4.6600 | 4.6600 | 5,657,500 |
| Feb 21, 2024 | 4.3600 | 4.4400 | 4.3600 | 4.4000 | 4.4000 | 443,500 |
| Feb 20, 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3600 | 4.3600 | 349,500 |
| Feb 19, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.3800 | 4.3800 | 300,300 |
| Feb 16, 2024 | 4.5000 | 4.5200 | 4.3400 | 4.4200 | 4.4200 | 883,600 |
| Feb 15, 2024 | 4.5200 | 4.5400 | 4.4800 | 4.4800 | 4.4800 | 380,600 |
| Feb 14, 2024 | 4.4800 | 4.5400 | 4.4600 | 4.5200 | 4.5200 | 770,700 |
| Feb 13, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 243,800 |
| Feb 12, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 282,300 |
| Feb 9, 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 316,100 |
| Feb 8, 2024 | 4.5000 | 4.5200 | 4.4600 | 4.4600 | 4.4600 | 550,600 |
| Feb 7, 2024 | 4.5200 | 4.5800 | 4.4600 | 4.5200 | 4.5200 | 856,500 |
| Feb 6, 2024 | 4.5000 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | 1,076,000 |
| Feb 5, 2024 | 4.6800 | 4.6800 | 4.5200 | 4.5200 | 4.5200 | 849,100 |
| Feb 2, 2024 | 4.6200 | 4.7600 | 4.6200 | 4.6600 | 4.6600 | 1,139,200 |
| Feb 1, 2024 | 4.5800 | 4.6200 | 4.5000 | 4.6200 | 4.6200 | 831,000 |
| Jan 31, 2024 | 4.6000 | 4.6200 | 4.5000 | 4.6000 | 4.6000 | 1,052,200 |
| Jan 30, 2024 | 4.7000 | 4.7000 | 4.6200 | 4.6400 | 4.6400 | 613,200 |
| Jan 29, 2024 | 4.7400 | 4.7400 | 4.6400 | 4.6600 | 4.6600 | 1,704,700 |
| Jan 26, 2024 | 4.4000 | 4.7400 | 4.4000 | 4.7000 | 4.7000 | 3,931,000 |
| Jan 25, 2024 | 4.3200 | 4.4600 | 4.3000 | 4.4200 | 4.4200 | 760,700 |
| Jan 24, 2024 | 4.2800 | 4.3800 | 4.2800 | 4.3200 | 4.3200 | 943,000 |
| Jan 23, 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3400 | 4.3400 | 867,300 |
| Jan 22, 2024 | 4.4400 | 4.4400 | 4.3600 | 4.4200 | 4.4200 | 749,300 |
| Jan 19, 2024 | 4.4400 | 4.4600 | 4.3800 | 4.4200 | 4.4200 | 288,200 |
| Jan 18, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 118,600 |
| Jan 17, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.4600 | 4.4600 | 641,300 |
| Jan 16, 2024 | 4.4800 | 4.5400 | 4.4200 | 4.5200 | 4.5200 | 699,700 |
| Jan 15, 2024 | 4.3200 | 4.5000 | 4.3200 | 4.4600 | 4.4600 | 818,800 |
| Jan 12, 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3200 | 4.3200 | 176,900 |
| Jan 11, 2024 | 4.3600 | 4.4000 | 4.2800 | 4.3000 | 4.3000 | 552,500 |
| Jan 10, 2024 | 4.3400 | 4.4200 | 4.3400 | 4.3600 | 4.3600 | 690,500 |
| Jan 9, 2024 | 4.4600 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,030,600 |
| Jan 8, 2024 | 4.5800 | 4.5800 | 4.4400 | 4.4800 | 4.4800 | 452,800 |
| Jan 5, 2024 | 4.4800 | 4.6000 | 4.4600 | 4.5800 | 4.5800 | 1,070,300 |
| Jan 4, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 405,500 |
| Jan 3, 2024 | 4.5000 | 4.5200 | 4.4600 | 4.5000 | 4.5000 | 371,900 |
| Dec 28, 2023 | 4.4000 | 4.5000 | 4.3400 | 4.5000 | 4.5000 | 1,436,600 |
| Dec 27, 2023 | 4.3200 | 4.3600 | 4.3200 | 4.3200 | 4.3200 | 214,400 |
| Dec 26, 2023 | 4.3400 | 4.3800 | 4.3000 | 4.3400 | 4.3400 | 394,600 |
| Dec 25, 2023 | 4.3600 | 4.3600 | 4.2800 | 4.3000 | 4.3000 | 181,000 |
| Dec 22, 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 220,300 |
| Dec 21, 2023 | 4.3600 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | 87,700 |
| Dec 20, 2023 | 4.2800 | 4.3800 | 4.2800 | 4.3400 | 4.3400 | 389,500 |
| Dec 19, 2023 | 4.3000 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 423,600 |
| Dec 18, 2023 | 4.3000 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 184,800 |
| Dec 15, 2023 | 4.2400 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 258,300 |
| Dec 14, 2023 | 4.1800 | 4.2600 | 4.1800 | 4.2600 | 4.2600 | 173,200 |
| Dec 13, 2023 | 4.2800 | 4.2800 | 4.1800 | 4.2000 | 4.2000 | 449,200 |
| Dec 12, 2023 | 4.3800 | 4.3800 | 4.2600 | 4.2800 | 4.2800 | 575,900 |
| Dec 8, 2023 | 4.3200 | 4.4200 | 4.3200 | 4.3800 | 4.3800 | 836,900 |
| Dec 7, 2023 | 4.2800 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 448,000 |
| Dec 6, 2023 | 4.2400 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 267,000 |
| Dec 4, 2023 | 4.2600 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 168,100 |
| Dec 1, 2023 | 4.2400 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 251,500 |
| Nov 30, 2023 | 4.2000 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 497,300 |
| Nov 29, 2023 | 4.2400 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 349,300 |
| Nov 28, 2023 | 4.2000 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 515,500 |
| Nov 27, 2023 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 394,500 |
| Nov 24, 2023 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | 4.2000 | 323,100 |
| Nov 23, 2023 | 4.2800 | 4.3000 | 4.2200 | 4.2400 | 4.2400 | 1,149,000 |
| Nov 22, 2023 | 4.3600 | 4.3600 | 4.2600 | 4.2800 | 4.2800 | 313,300 |
| Nov 21, 2023 | 4.3200 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 513,000 |
| Nov 20, 2023 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.3000 | 122,800 |
| Nov 17, 2023 | 4.2800 | 4.3200 | 4.2600 | 4.2800 | 4.2800 | 539,900 |
| Nov 16, 2023 | 4.3200 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 326,600 |
| Nov 15, 2023 | 4.2200 | 4.3600 | 4.2200 | 4.3600 | 4.3600 | 576,700 |
Related Tickers
VIH.BK Srivichaivejvivat Public Company Limited
10.20
+0.99%
CHG.BK Chularat Hospital Public Company Limited
2.7800
-3.47%
THG.BK Thonburi Healthcare Group Public Company Limited
14.30
-10.69%
D.BK Dental Corporation Public Company Limited
3.2200
-1.83%
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
27.00
0.00%
BH.BK Bumrungrad Hospital Public Company Limited
207.00
-1.43%