Filter Dates:

Historical Price 10 February 2021 To 14 May 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(12 April 2021 ถึง 28 April 2021)
12.40 15.70 12.00 14.60 127,558,100 1,823,106,750
Previous 4 weeks
(12 March 2021 ถึง 09 April 2021)
11.80 12.80 11.00 12.30 211,525,700 2,525,048,460
Daily Historical Data
14 May 2021 14.30 14.50 13.70 14.30 8,903,100 125,470,060
13 May 2021 14.50 14.90 12.50 14.30 22,296,000 312,680,780
12 May 2021 14.80 14.80 14.10 14.50 9,201,200 133,181,760
11 May 2021 15.00 15.30 14.60 14.80 5,715,800 84,790,850
10 May 2021 15.40 15.50 14.80 15.20 10,509,500 158,899,640
07 May 2021 14.50 14.60 14.30 14.60 7,299,900 105,888,860
06 May 2021 14.90 15.30 14.80 15.00 7,367,200 110,827,330
05 May 2021 15.10 15.10 14.60 14.90 10,619,600 156,772,810
30 April 2021 15.20 15.50 15.00 15.40 9,318,300 141,963,940
29 April 2021 14.60 15.20 14.50 15.20 13,125,200 196,163,180
28 April 2021 14.50 14.70 14.40 14.60 3,873,700 56,300,370
27 April 2021 14.80 14.90 14.30 14.40 6,495,200 94,490,450
26 April 2021 14.40 14.80 14.30 14.70 6,563,800 95,536,870
23 April 2021 14.30 14.80 14.00 14.40 10,274,500 147,594,670
22 April 2021 14.80 14.80 14.20 14.40 8,696,700 125,438,940
21 April 2021 14.60 15.10 14.10 14.80 14,048,100 204,963,310
20 April 2021 15.60 15.70 14.60 14.60 25,441,000 378,857,390
19 April 2021 14.10 15.70 13.90 15.70 24,158,600 357,775,450
16 April 2021 12.20 13.70 12.10 13.60 21,280,800 280,331,860
12 April 2021 12.40 12.40 12.00 12.30 6,725,700 81,817,440
09 April 2021 12.40 12.60 12.10 12.30 12,019,400 148,463,580
08 April 2021 12.00 12.50 11.90 12.20 13,141,700 160,621,690
07 April 2021 12.00 12.10 11.80 12.00 8,652,400 103,473,180
05 April 2021 12.20 12.20 11.80 12.10 8,769,600 105,480,500
02 April 2021 11.80 12.10 11.80 12.00 9,160,800 109,785,560
01 April 2021 11.30 11.90 11.20 11.70 8,843,300 102,814,720
31 March 2021 11.40 11.40 11.00 11.30 6,551,900 73,310,250
30 March 2021 11.50 11.50 11.20 11.40 3,760,000 42,705,200
29 March 2021 11.50 11.60 11.30 11.40 3,037,800 34,718,110
26 March 2021 11.70 11.70 11.30 11.50 2,780,100 31,805,430
25 March 2021 11.70 11.80 11.50 11.60 2,105,700 24,510,120
24 March 2021 11.70 11.70 11.50 11.70 2,228,400 25,868,360
23 March 2021 11.80 11.90 11.50 11.60 3,861,000 44,782,590
22 March 2021 11.90 12.00 11.60 11.80 4,565,000 53,968,670
19 March 2021 12.10 12.40 11.60 12.10 13,589,000 163,733,530
18 March 2021 12.30 12.80 12.00 12.20 34,534,600 427,275,680
17 March 2021 11.50 12.20 11.40 12.00 23,136,900 275,609,230
16 March 2021 11.40 11.70 11.40 11.50 10,068,400 116,213,860
15 March 2021 11.70 11.70 11.20 11.20 10,934,100 124,122,420
12 March 2021 11.80 12.30 11.50 11.60 29,785,600 355,785,780
11 March 2021 11.00 11.80 10.90 11.60 29,672,600 341,057,500
10 March 2021 11.20 11.20 10.90 10.90 4,947,300 54,590,640
09 March 2021 10.90 11.20 10.80 11.10 7,937,800 87,379,300
08 March 2021 11.20 11.40 10.70 10.90 7,596,500 84,678,130
05 March 2021 10.90 11.10 10.90 11.00 3,699,000 40,630,500
04 March 2021 11.00 11.20 10.80 11.00 4,754,600 52,249,800
03 March 2021 10.80 11.10 10.70 11.00 8,836,600 96,841,760
02 March 2021 10.90 10.90 10.50 10.70 8,238,500 88,147,750
01 March 2021 10.10 10.90 9.85 10.90 20,449,500 215,778,800
25 February 2021 9.95 10.30 9.80 10.10 10,146,800 102,449,795
24 February 2021 9.95 10.30 9.65 9.80 5,781,300 57,300,095
23 February 2021 9.55 10.10 9.10 10.00 13,408,600 130,051,765
22 February 2021 11.10 11.10 9.50 9.50 25,489,200 256,292,765
19 February 2021 11.30 11.30 11.00 11.20 2,595,400 28,921,850
18 February 2021 11.30 11.40 11.10 11.30 2,400,100 26,973,180
17 February 2021 11.30 11.40 11.10 11.30 3,152,800 35,350,400
16 February 2021 11.30 11.30 11.10 11.20 2,027,300 22,698,420
15 February 2021 11.40 11.50 11.00 11.30 5,526,800 62,548,800
11 February 2021 11.20 11.30 10.90 11.10 3,486,700 38,676,230
10 February 2021 11.00 11.40 11.00 11.40 3,744,800 42,303,440