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 |