Filter Dates

Historical Price from 17 February 2022 To 20 May 2022

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks

(20 April 2022 To 05 May 2022)

11.10 11.40 10.20 10.40 33,278,200 364,366,310
Previous 4 weeks

(17 March 2022 To 19 April 2022)

11.60 12.30 11.00 11.10 90,971,800 1,068,048,720
Daily Historical Data
20 May 2022 10.10 10.20 9.90 9.90 1,698,000 16,984,200
19 May 2022 9.70 10.10 9.70 10.00 1,542,500 15,290,700
18 May 2022 9.95 10.20 9.95 10.00 3,553,600 35,775,310
17 May 2022 9.85 10.20 9.85 9.90 4,477,300 44,688,665
13 May 2022 9.35 9.45 9.10 9.40 2,426,800 22,554,405
12 May 2022 9.70 9.80 9.30 9.35 4,508,000 42,808,650
11 May 2022 10.10 10.10 9.75 9.75 2,875,100 28,512,775
10 May 2022 10.10 10.20 9.95 10.00 1,983,400 19,871,470
09 May 2022 10.20 10.30 10.00 10.00 3,106,400 31,375,280
06 May 2022 10.10 10.30 10.10 10.30 2,126,600 21,747,430
05 May 2022 10.30 10.50 10.20 10.40 4,103,800 42,450,800
03 May 2022 11.20 11.20 10.80 11.10 3,817,900 41,905,880
29 April 2022 11.10 11.20 11.00 11.10 3,858,900 42,767,180
28 April 2022 10.90 11.40 10.90 11.20 6,534,600 72,824,400
27 April 2022 11.00 11.00 10.60 10.70 2,591,700 27,879,570
26 April 2022 11.00 11.10 10.90 11.00 1,831,000 20,137,230
25 April 2022 10.90 11.10 10.80 10.90 2,188,200 23,993,310
22 April 2022 11.10 11.10 10.90 11.00 2,241,400 24,641,910
21 April 2022 11.10 11.20 10.90 11.00 1,781,800 19,640,960
20 April 2022 11.10 11.30 11.00 11.00 4,328,900 48,125,070
19 April 2022 11.20 11.20 11.10 11.10 3,522,600 39,125,890
18 April 2022 11.10 11.40 11.10 11.20 3,338,100 37,545,930
12 April 2022 11.10 11.20 11.00 11.10 2,022,100 22,438,630
11 April 2022 11.20 11.20 11.00 11.10 2,887,100 32,057,190
08 April 2022 11.40 11.40 11.20 11.20 1,886,000 21,304,690
07 April 2022 11.30 11.40 11.10 11.30 2,594,200 29,197,300
05 April 2022 11.50 11.50 11.30 11.30 3,673,600 41,875,350
04 April 2022 11.70 11.70 11.40 11.40 2,684,000 30,764,650
01 April 2022 11.50 11.70 11.40 11.60 2,736,400 31,552,820
31 March 2022 11.60 11.70 11.50 11.50 1,607,300 18,624,950
30 March 2022 11.70 11.80 11.50 11.60 3,088,200 35,910,070
29 March 2022 11.70 11.80 11.40 11.60 4,227,300 48,971,340
28 March 2022 11.80 11.90 11.60 11.70 1,781,400 20,804,670
25 March 2022 11.90 11.90 11.60 11.70 2,695,700 31,758,230
24 March 2022 12.00 12.00 11.80 11.80 2,715,100 32,280,980
23 March 2022 12.20 12.30 11.80 12.00 9,977,800 120,373,230
22 March 2022 12.00 12.00 11.80 12.00 11,719,600 139,403,840
21 March 2022 12.10 12.20 11.80 11.90 4,169,200 49,967,270
18 March 2022 12.10 12.20 11.80 11.90 7,882,700 94,433,030
17 March 2022 11.60 12.30 11.50 12.20 15,763,400 189,658,660
16 March 2022 11.60 11.60 11.40 11.50 2,151,800 24,744,630
15 March 2022 11.40 11.50 11.20 11.50 3,954,900 45,042,550
14 March 2022 11.60 11.60 11.30 11.50 3,003,100 34,410,300
11 March 2022 11.40 11.60 11.40 11.50 1,860,400 21,413,130
10 March 2022 11.70 11.90 11.60 11.60 2,867,400 33,664,770
09 March 2022 11.50 11.60 11.30 11.60 2,221,000 25,471,180
08 March 2022 11.50 11.70 11.00 11.40 5,795,900 65,397,630
07 March 2022 12.00 12.00 11.60 11.60 3,185,300 37,385,620
04 March 2022 12.30 12.40 12.20 12.20 2,397,600 29,426,040
03 March 2022 12.50 12.50 12.10 12.40 3,775,700 46,628,790
02 March 2022 12.00 12.50 12.00 12.40 8,792,000 108,328,320
01 March 2022 12.00 12.20 12.00 12.10 2,246,300 27,055,880
28 February 2022 12.00 12.00 11.80 11.90 1,403,600 16,685,540
25 February 2022 11.70 12.10 11.70 12.00 2,335,500 27,833,950
24 February 2022 11.90 11.90 11.50 11.60 2,856,600 33,379,270
23 February 2022 11.80 12.00 11.80 12.00 1,298,600 15,439,510
22 February 2022 11.80 11.80 11.70 11.80 1,464,200 17,197,440
21 February 2022 12.00 12.00 11.80 11.90 1,567,700 18,659,070
18 February 2022 12.00 12.00 11.80 12.00 1,424,600 17,041,230
17 February 2022 12.00 12.10 11.90 12.00 2,144,300 25,736,250
Contact