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 |