Historical Price from 11 February 2021 To 17 May 2021
| Date | Open | High | Low | Close | Volume (Shares) | Value ('000 Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
(16 April 2021 To 29 April 2021) |
14.00 | 15.40 | 14.00 | 14.70 | 28,606,600 | 423,897,800 |
| Previous 4 weeks
(15 March 2021 To 12 April 2021) |
15.80 | 16.10 | 14.10 | 14.30 | 168,165,700 | 2,511,871,140 |
| Daily Historical Data | ||||||
| 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 |
| 29 April 2021 | 14.90 | 14.90 | 14.60 | 14.70 | 1,814,900 | 26,777,630 |
| 28 April 2021 | 14.50 | 15.00 | 14.50 | 14.90 | 2,422,500 | 35,800,760 |
| 27 April 2021 | 14.60 | 14.70 | 14.50 | 14.60 | 1,295,300 | 18,922,620 |
| 26 April 2021 | 14.70 | 14.80 | 14.50 | 14.60 | 2,103,600 | 30,849,740 |
| 23 April 2021 | 14.60 | 14.80 | 14.50 | 14.80 | 1,764,200 | 25,937,050 |
| 22 April 2021 | 15.40 | 15.40 | 14.70 | 14.70 | 4,185,900 | 62,938,040 |
| 21 April 2021 | 14.90 | 15.40 | 14.80 | 15.30 | 5,726,500 | 86,867,400 |
| 20 April 2021 | 14.60 | 15.10 | 14.50 | 14.90 | 4,482,600 | 66,669,750 |
| 19 April 2021 | 14.20 | 14.70 | 14.20 | 14.50 | 2,733,900 | 39,722,200 |
| 16 April 2021 | 14.00 | 14.30 | 14.00 | 14.20 | 2,077,200 | 29,412,610 |
| 12 April 2021 | 14.30 | 14.30 | 14.10 | 14.30 | 1,701,800 | 24,218,930 |
| 09 April 2021 | 14.50 | 14.50 | 14.30 | 14.40 | 1,847,300 | 26,637,620 |
| 08 April 2021 | 14.10 | 14.60 | 14.10 | 14.30 | 5,462,500 | 78,504,770 |
| 07 April 2021 | 14.10 | 14.30 | 14.10 | 14.20 | 5,363,400 | 76,068,170 |
| 05 April 2021 | 14.80 | 14.90 | 14.30 | 14.40 | 6,857,100 | 99,018,430 |
| 02 April 2021 | 15.00 | 15.00 | 14.30 | 14.70 | 12,725,600 | 186,442,230 |
| 01 April 2021 | 15.00 | 15.30 | 15.00 | 15.00 | 3,718,600 | 56,291,530 |
| 31 March 2021 | 15.30 | 15.30 | 15.00 | 15.10 | 3,937,300 | 59,692,570 |
| 30 March 2021 | 14.70 | 15.70 | 14.70 | 15.30 | 22,815,900 | 348,851,180 |
| 29 March 2021 | 14.40 | 14.80 | 14.30 | 14.60 | 13,404,600 | 194,370,580 |
| 26 March 2021 | 14.40 | 14.70 | 14.20 | 14.60 | 13,174,400 | 191,669,240 |
| 25 March 2021 | 15.00 | 15.00 | 14.40 | 14.40 | 13,401,900 | 196,224,700 |
| 24 March 2021 | 14.90 | 15.00 | 14.70 | 14.90 | 5,033,100 | 74,710,080 |
| 23 March 2021 | 15.20 | 15.30 | 14.80 | 15.00 | 7,600,000 | 114,372,690 |
| 22 March 2021 | 15.50 | 15.60 | 14.80 | 14.90 | 8,668,300 | 131,470,110 |
| 19 March 2021 | 15.20 | 16.10 | 15.10 | 15.40 | 13,190,300 | 205,732,850 |
| 18 March 2021 | 15.50 | 15.50 | 14.60 | 15.30 | 19,140,700 | 289,611,910 |
| 17 March 2021 | 15.80 | 15.90 | 15.40 | 15.50 | 3,349,600 | 52,117,650 |
| 16 March 2021 | 15.80 | 15.80 | 15.50 | 15.80 | 3,350,000 | 52,492,110 |
| 15 March 2021 | 15.80 | 15.90 | 15.30 | 15.60 | 3,423,300 | 53,373,790 |
| 12 March 2021 | 15.30 | 15.70 | 15.30 | 15.70 | 6,143,100 | 95,327,300 |
| 11 March 2021 | 15.80 | 15.90 | 15.30 | 15.30 | 8,658,500 | 135,295,720 |
| 10 March 2021 | 14.90 | 15.80 | 14.90 | 15.50 | 12,855,100 | 197,178,150 |
| 09 March 2021 | 14.20 | 14.90 | 14.00 | 14.60 | 15,689,400 | 226,793,170 |
| 08 March 2021 | 16.20 | 16.30 | 14.30 | 14.30 | 26,754,400 | 407,908,500 |
| 05 March 2021 | 16.70 | 17.10 | 16.20 | 16.30 | 9,802,800 | 163,146,800 |
| 04 March 2021 | 17.00 | 17.00 | 16.50 | 16.90 | 6,888,700 | 115,429,990 |
| 03 March 2021 | 18.00 | 18.00 | 16.30 | 16.90 | 25,608,600 | 434,924,100 |
| 02 March 2021 | 17.70 | 18.40 | 17.20 | 18.00 | 25,511,400 | 456,813,020 |
| 01 March 2021 | 16.60 | 17.60 | 16.50 | 17.60 | 14,716,200 | 252,974,140 |
| 25 February 2021 | 16.30 | 16.80 | 16.30 | 16.50 | 8,547,200 | 141,522,360 |
| 24 February 2021 | 16.10 | 16.30 | 16.00 | 16.20 | 2,890,700 | 46,609,030 |
| 23 February 2021 | 15.50 | 16.20 | 15.50 | 16.20 | 7,031,300 | 112,026,860 |
| 22 February 2021 | 15.50 | 15.70 | 15.40 | 15.50 | 3,945,100 | 61,197,990 |
| 19 February 2021 | 15.50 | 15.60 | 15.30 | 15.50 | 5,332,300 | 82,486,830 |
| 18 February 2021 | 15.60 | 15.80 | 15.40 | 15.60 | 2,826,900 | 43,924,670 |
| 17 February 2021 | 15.60 | 15.90 | 15.40 | 15.60 | 3,832,200 | 59,837,660 |
| 16 February 2021 | 15.40 | 16.00 | 15.40 | 15.70 | 9,650,800 | 152,158,000 |
| 15 February 2021 | 15.40 | 15.50 | 15.20 | 15.40 | 3,933,600 | 60,400,570 |
| 11 February 2021 | 15.40 | 15.50 | 15.10 | 15.30 | 3,084,600 | 47,059,990 |