Banner Historical Price

Stock Info

Historical Price

Filter Dates

31 Aug 2022To25 Nov 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022)
25.75 27.25 25.00 27.25 115,016,216 2,975,229,800
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022)
27.25 28.00 23.80 25.75 244,895,465 6,292,125,415
Daily Historical Data
25 Nov 2022 27.50 28.00 27.25 27.75 13,488,086 372,934,700
24 Nov 2022 26.75 27.50 26.75 27.00 11,252,593 300,320,475
23 Nov 2022 26.25 26.75 26.25 26.75 4,735,925 125,864,925
22 Nov 2022 26.50 27.00 26.00 26.25 7,548,147 199,294,225
21 Nov 2022 26.00 27.00 26.00 26.50 7,773,600 205,800,175
18 Nov 2022 26.00 26.25 25.75 26.00 4,922,520 127,872,825
17 Nov 2022 26.50 26.50 25.50 26.00 13,260,772 344,053,350
16 Nov 2022 27.00 27.50 26.25 26.50 10,758,442 286,796,050
15 Nov 2022 27.00 27.50 26.75 27.25 2,511,886 68,244,250
14 Nov 2022 27.00 27.25 26.50 27.25 8,212,022 221,385,975
11 Nov 2022 26.00 27.25 26.00 27.25 34,363,335 875,654,425
10 Nov 2022 25.50 25.75 25.00 25.25 11,933,438 301,947,000
09 Nov 2022 26.00 26.00 25.25 25.75 15,577,126 398,762,600
08 Nov 2022 27.00 27.00 26.00 26.25 15,498,184 408,844,900
07 Nov 2022 26.75 27.00 26.50 27.00 5,073,311 136,046,375
04 Nov 2022 26.25 26.75 26.00 26.50 6,715,345 177,775,200
03 Nov 2022 26.00 26.25 25.50 26.25 7,040,692 183,423,125
02 Nov 2022 26.25 26.75 26.00 26.25 8,572,217 225,807,225
01 Nov 2022 26.00 26.50 25.75 26.25 4,971,874 130,134,275
31 Oct 2022 25.75 26.25 25.75 26.00 5,270,694 136,834,675
28 Oct 2022 25.75 26.00 25.50 25.75 5,120,275 132,014,550
27 Oct 2022 25.50 26.25 25.50 26.00 6,962,281 180,135,200
26 Oct 2022 25.25 26.00 25.25 25.25 8,093,328 206,360,125
25 Oct 2022 25.50 25.50 25.00 25.25 7,412,859 187,020,725
21 Oct 2022 25.25 25.50 25.00 25.25 4,530,790 114,445,150
20 Oct 2022 25.00 25.50 24.70 25.00 11,461,957 286,818,510
19 Oct 2022 25.25 25.50 25.00 25.00 11,791,126 295,423,225
18 Oct 2022 24.90 25.50 24.60 25.25 22,441,703 560,230,200
17 Oct 2022 24.90 24.90 23.80 24.30 16,515,870 400,124,390
12 Oct 2022 24.80 25.25 24.70 24.90 10,599,715 264,113,410
11 Oct 2022 24.50 24.90 24.50 24.70 8,008,977 197,873,600
10 Oct 2022 25.50 25.50 24.50 24.50 39,724,052 989,072,830
07 Oct 2022 27.00 27.00 26.00 26.25 9,858,402 260,980,000
06 Oct 2022 27.00 27.75 27.00 27.25 14,268,961 389,651,450
05 Oct 2022 26.75 27.25 26.50 26.75 10,990,463 295,052,050
04 Oct 2022 26.75 26.75 26.00 26.50 11,025,978 291,635,950
03 Oct 2022 27.00 27.25 26.00 26.25 15,118,784 401,090,425
30 Sep 2022 26.75 27.25 26.50 27.00 4,223,580 113,619,525
29 Sep 2022 27.75 28.00 26.50 26.75 8,004,066 217,332,250
28 Sep 2022 27.25 28.00 26.50 27.25 18,742,298 509,131,850
27 Sep 2022 27.25 27.75 27.00 27.25 9,063,667 248,461,775
26 Sep 2022 27.50 27.75 27.00 27.25 8,705,241 238,156,750
23 Sep 2022 28.00 28.25 27.50 28.00 8,811,462 245,934,800
22 Sep 2022 28.25 28.50 27.50 28.00 18,217,334 508,450,500
21 Sep 2022 28.25 30.00 28.00 28.25 16,576,002 474,804,000
20 Sep 2022 28.50 29.00 28.25 28.50 6,938,059 197,958,150
19 Sep 2022 28.75 29.00 28.00 28.50 7,268,553 206,558,375
16 Sep 2022 29.50 29.50 28.75 28.75 15,509,897 448,363,650
15 Sep 2022 30.25 30.25 29.50 29.50 5,507,459 163,775,250
14 Sep 2022 29.50 30.00 29.25 30.00 7,909,628 235,162,600
13 Sep 2022 30.25 30.50 29.75 30.00 6,363,569 191,996,825
12 Sep 2022 29.00 30.50 29.00 30.25 23,196,126 696,492,875
09 Sep 2022 28.75 29.00 28.75 28.75 2,677,919 77,135,700
08 Sep 2022 28.50 29.00 28.25 28.75 10,740,709 308,641,375
07 Sep 2022 28.25 28.50 28.00 28.25 4,118,057 116,282,825
06 Sep 2022 28.25 28.50 28.00 28.25 4,523,678 127,741,575
05 Sep 2022 28.25 28.50 27.75 28.25 4,137,536 116,042,700
02 Sep 2022 28.25 28.50 28.00 28.25 8,241,873 233,267,900
01 Sep 2022 28.75 29.00 28.00 28.25 10,312,349 292,703,900
31 Aug 2022 28.50 29.00 28.25 28.75 6,792,636 194,873,700

Remark

Volume from SET main board.