Filter Dates

Historical Price from 28 June 2022 To 23 September 2022

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

(29 August 2022 To 09 September 2022)

9.75 10.80 9.50 10.60 75,981,151 773,290,255
Previous 4 weeks

(27 July 2022 To 26 August 2022)

9.15 10.10 9.10 9.85 63,688,503 623,572,180
Daily Historical Data
23 September 2022 10.80 10.80 10.50 10.70 4,731,878 50,385,770
22 September 2022 10.80 10.90 10.50 10.80 7,698,586 82,679,660
21 September 2022 10.70 10.90 10.60 10.60 5,582,538 60,056,750
20 September 2022 10.40 10.90 10.30 10.80 13,008,142 139,357,540
19 September 2022 10.10 10.40 10.10 10.40 3,902,288 40,258,300
16 September 2022 10.40 10.40 10.20 10.20 8,668,234 27,388,650
15 September 2022 10.50 10.60 10.30 10.40 2,996,535 31,264,550
14 September 2022 10.20 10.50 10.20 10.40 2,845,774 29,411,980
13 September 2022 10.50 10.60 10.40 10.50 5,017,037 52,794,810
12 September 2022 10.60 10.60 10.30 10.40 3,708,292 38,663,490
09 September 2022 10.50 10.70 10.50 10.60 6,631,321 70,282,060
08 September 2022 10.40 10.60 10.30 10.50 6,518,321 68,376,550
07 September 2022 10.40 10.80 10.30 10.40 9,528,933 100,140,300
06 September 2022 10.50 10.60 10.40 10.50 9,317,283 97,843,300
05 September 2022 9.90 10.50 9.85 10.40 23,004,637 234,010,390
02 September 2022 9.70 9.80 9.60 9.75 8,949,180 86,642,570
01 September 2022 9.65 9.70 9.50 9.55 2,155,182 20,645,400
31 August 2022 9.65 9.70 9.55 9.60 5,574,502 53,557,500
30 August 2022 9.80 9.80 9.65 9.70 2,254,536 21,883,220
29 August 2022 9.75 9.80 9.60 9.75 2,047,256 19,908,965
26 August 2022 10.00 10.10 9.75 9.85 3,248,051 32,127,810
25 August 2022 10.00 10.10 9.90 9.95 1,997,406 19,915,435
24 August 2022 9.85 10.10 9.85 10.00 4,320,128 43,079,675
23 August 2022 9.95 10.00 9.80 9.90 4,731,673 46,887,660
22 August 2022 9.80 10.00 9.75 9.95 7,753,075 77,112,820
19 August 2022 9.85 9.90 9.75 9.75 3,151,925 30,898,940
18 August 2022 9.90 9.95 9.80 9.85 2,603,432 25,728,170
17 August 2022 9.80 9.95 9.70 9.90 5,511,825 54,008,635
16 August 2022 9.90 10.10 9.80 9.80 10,562,501 104,692,775
15 August 2022 9.80 9.85 9.70 9.75 2,765,295 27,000,845
11 August 2022 9.55 9.80 9.55 9.75 2,693,715 26,128,690
10 August 2022 9.60 9.60 9.50 9.50 3,203,644 30,562,600
09 August 2022 9.50 9.70 9.45 9.60 2,639,339 25,350,290
08 August 2022 9.40 9.50 9.30 9.50 992,259 9,326,905
05 August 2022 9.40 9.45 9.35 9.40 923,138 8,688,475
04 August 2022 9.50 9.60 9.40 9.40 1,660,084 15,734,925
03 August 2022 9.45 9.50 9.35 9.45 1,119,183 10,543,355
02 August 2022 9.35 9.45 9.30 9.40 1,370,607 12,864,115
01 August 2022 9.45 9.55 9.25 9.40 1,492,486 14,079,565
27 July 2022 9.15 9.45 9.10 9.45 948,737 8,840,495
26 July 2022 9.20 9.40 9.15 9.25 1,948,037 18,069,750
25 July 2022 9.05 9.10 9.00 9.10 377,500 3,410,515
22 July 2022 8.90 9.05 8.90 9.05 1,399,409 12,556,875
21 July 2022 8.70 8.90 8.70 8.90 695,241 6,133,960
20 July 2022 8.65 8.80 8.60 8.75 1,024,085 8,930,100
19 July 2022 8.70 8.70 8.50 8.65 513,803 4,410,200
18 July 2022 8.55 8.75 8.55 8.70 715,970 6,207,830
15 July 2022 8.65 8.65 8.45 8.55 1,351,589 11,551,685
14 July 2022 8.95 8.95 8.65 8.70 1,373,510 12,018,670
12 July 2022 9.00 9.00 8.85 8.95 521,639 4,646,350
11 July 2022 8.85 9.00 8.85 9.00 644,134 5,728,445
08 July 2022 9.00 9.05 8.90 9.00 512,043 4,590,750
07 July 2022 8.75 9.05 8.75 9.00 1,993,826 17,834,430
06 July 2022 8.70 8.80 8.55 8.65 2,009,457 17,413,820
05 July 2022 9.15 9.20 8.60 8.60 4,717,817 41,477,905
04 July 2022 9.30 9.35 9.15 9.20 575,817 5,307,370
01 July 2022 9.40 9.40 9.25 9.30 375,192 3,493,940
30 June 2022 9.35 9.40 9.30 9.35 1,188,406 11,109,945
29 June 2022 9.40 9.50 9.30 9.35 1,038,926 9,742,150
28 June 2022 9.30 9.45 9.30 9.40 771,181 7,246,495
Contact