Historical Price from 30 April 2021 To 30 July 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(01 July 2021 To 14 July 2021) |
13.20 | 15.70 | 12.80 | 13.80 | 239,749,400 | 3,437,755,890 |
| Previous 4 weeks
(02 June 2021 To 30 June 2021) |
14.20 | 14.40 | 12.10 | 13.20 | 156,799,900 | 2,111,575,690 |
| Daily Historical Data | ||||||
| 30 July 2021 | 12.60 | 12.80 | 12.30 | 12.50 | 5,324,800 | 66,708,870 |
| 29 July 2021 | 13.10 | 13.10 | 12.70 | 12.70 | 5,498,600 | 70,876,370 |
| 27 July 2021 | 12.80 | 13.30 | 12.70 | 13.10 | 6,764,900 | 88,056,530 |
| 23 July 2021 | 12.90 | 13.00 | 12.70 | 12.80 | 2,045,500 | 26,292,350 |
| 22 July 2021 | 13.00 | 13.20 | 12.80 | 13.00 | 3,244,400 | 41,997,880 |
| 21 July 2021 | 13.20 | 13.20 | 12.80 | 12.90 | 4,613,500 | 59,891,620 |
| 20 July 2021 | 13.40 | 13.50 | 13.00 | 13.20 | 4,966,500 | 65,694,760 |
| 19 July 2021 | 13.50 | 13.70 | 13.40 | 13.50 | 2,412,500 | 32,608,050 |
| 16 July 2021 | 13.70 | 13.90 | 13.60 | 13.70 | 4,984,800 | 68,561,810 |
| 15 July 2021 | 13.90 | 14.30 | 13.80 | 13.80 | 12,525,200 | 175,735,620 |
| 14 July 2021 | 13.60 | 13.90 | 13.50 | 13.80 | 10,031,100 | 137,674,510 |
| 13 July 2021 | 13.60 | 13.70 | 13.30 | 13.50 | 8,288,100 | 112,241,810 |
| 12 July 2021 | 14.00 | 14.00 | 13.30 | 13.60 | 9,213,800 | 125,287,340 |
| 09 July 2021 | 13.80 | 14.20 | 13.70 | 13.80 | 15,006,900 | 208,721,940 |
| 08 July 2021 | 14.60 | 14.60 | 13.80 | 13.90 | 23,154,500 | 329,471,550 |
| 07 July 2021 | 15.00 | 15.10 | 14.60 | 14.80 | 34,751,500 | 515,644,130 |
| 06 July 2021 | 14.40 | 15.70 | 14.40 | 15.20 | 70,320,600 | 1,059,236,670 |
| 05 July 2021 | 13.90 | 14.30 | 13.60 | 14.10 | 17,799,800 | 250,461,700 |
| 02 July 2021 | 13.20 | 14.10 | 13.10 | 13.80 | 43,288,900 | 595,651,330 |
| 01 July 2021 | 13.20 | 13.30 | 12.80 | 13.10 | 7,894,200 | 103,364,910 |
| 30 June 2021 | 13.30 | 13.50 | 13.20 | 13.20 | 6,281,100 | 83,573,470 |
| 29 June 2021 | 12.80 | 13.40 | 12.80 | 13.30 | 14,628,000 | 193,739,090 |
| 28 June 2021 | 12.40 | 12.80 | 12.30 | 12.80 | 3,249,600 | 41,143,750 |
| 25 June 2021 | 12.40 | 12.60 | 12.30 | 12.50 | 1,014,800 | 12,620,410 |
| 24 June 2021 | 12.70 | 12.70 | 12.30 | 12.40 | 2,989,100 | 37,234,200 |
| 23 June 2021 | 12.90 | 13.00 | 12.60 | 12.70 | 3,369,300 | 43,115,690 |
| 22 June 2021 | 12.60 | 13.00 | 12.60 | 12.90 | 7,770,500 | 99,559,670 |
| 21 June 2021 | 12.30 | 12.60 | 12.10 | 12.50 | 3,088,900 | 38,243,270 |
| 18 June 2021 | 12.50 | 12.60 | 12.30 | 12.50 | 2,397,700 | 29,813,350 |
| 17 June 2021 | 12.90 | 12.90 | 12.30 | 12.50 | 7,151,300 | 90,072,210 |
| 16 June 2021 | 13.00 | 13.00 | 12.80 | 12.90 | 2,098,500 | 27,129,580 |
| 15 June 2021 | 13.00 | 13.40 | 12.80 | 12.90 | 7,807,100 | 102,334,980 |
| 14 June 2021 | 12.70 | 13.00 | 12.70 | 13.00 | 8,320,700 | 106,581,890 |
| 11 June 2021 | 13.90 | 13.90 | 13.50 | 13.70 | 13,538,300 | 184,799,100 |
| 10 June 2021 | 14.10 | 14.40 | 13.80 | 13.80 | 18,660,700 | 262,316,140 |
| 09 June 2021 | 13.60 | 14.20 | 13.50 | 13.90 | 16,307,000 | 227,092,730 |
| 08 June 2021 | 14.00 | 14.00 | 13.60 | 13.70 | 6,407,000 | 88,173,620 |
| 07 June 2021 | 14.10 | 14.10 | 13.80 | 13.90 | 4,168,600 | 58,084,620 |
| 04 June 2021 | 13.70 | 14.10 | 13.70 | 14.00 | 5,567,700 | 77,436,400 |
| 02 June 2021 | 14.20 | 14.30 | 13.80 | 13.80 | 21,984,000 | 308,511,520 |
| 01 June 2021 | 14.00 | 14.00 | 13.50 | 13.60 | 13,673,200 | 187,841,100 |
| 31 May 2021 | 12.90 | 14.00 | 12.70 | 14.00 | 16,305,900 | 221,555,380 |
| 28 May 2021 | 12.70 | 13.10 | 12.60 | 12.90 | 8,183,500 | 105,096,790 |
| 27 May 2021 | 12.90 | 12.90 | 12.60 | 12.70 | 4,367,800 | 55,812,450 |
| 25 May 2021 | 12.50 | 12.90 | 12.50 | 12.80 | 7,373,000 | 93,759,880 |
| 24 May 2021 | 12.90 | 13.00 | 12.30 | 12.30 | 6,449,500 | 81,348,160 |
| 21 May 2021 | 13.00 | 13.20 | 12.80 | 12.90 | 5,476,200 | 70,997,340 |
| 20 May 2021 | 13.00 | 13.40 | 12.90 | 12.90 | 5,576,100 | 72,863,430 |
| 19 May 2021 | 13.10 | 13.20 | 12.90 | 12.90 | 2,703,600 | 35,261,170 |
| 18 May 2021 | 13.30 | 13.40 | 13.00 | 13.10 | 4,353,000 | 57,192,420 |
| 17 May 2021 | 12.70 | 13.10 | 12.60 | 13.10 | 5,171,500 | 66,492,340 |
| 14 May 2021 | 13.30 | 13.40 | 12.90 | 12.90 | 6,256,800 | 81,380,050 |
| 13 May 2021 | 13.90 | 14.00 | 12.70 | 13.30 | 14,611,800 | 196,055,110 |
| 12 May 2021 | 15.80 | 15.90 | 15.00 | 15.20 | 15,144,800 | 231,996,650 |
| 11 May 2021 | 15.70 | 16.10 | 15.50 | 15.80 | 20,650,800 | 326,384,310 |
| 10 May 2021 | 15.10 | 15.70 | 14.80 | 15.50 | 18,652,000 | 285,277,360 |
| 07 May 2021 | 14.60 | 14.80 | 14.40 | 14.70 | 3,202,700 | 46,800,330 |
| 06 May 2021 | 14.20 | 14.60 | 14.20 | 14.50 | 1,183,700 | 17,132,340 |
| 05 May 2021 | 14.60 | 14.60 | 14.20 | 14.30 | 3,818,500 | 54,842,330 |
| 30 April 2021 | 14.70 | 14.80 | 14.50 | 14.50 | 1,526,300 | 22,371,740 |