Filter Dates

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
Contact