Historical Price 19 May 2022 To 17 August 2022
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks (18 July 2022 ถึง 02 August 2022) |
9.95 | 11.10 | 9.75 | 10.80 | 27,622,625 | 289,891,550 |
Previous 4 weeks (17 June 2022 ถึง 15 July 2022) |
11.50 | 11.80 | 9.70 | 9.85 | 49,201,949 | 526,666,495 |
Daily Historical Data | ||||||
17 August 2022 | 10.90 | 11.00 | 10.70 | 10.80 | 4,759,428 | 51,621,060 |
16 August 2022 | 10.90 | 11.10 | 10.80 | 10.80 | 4,462,956 | 48,769,240 |
15 August 2022 | 11.00 | 11.00 | 10.70 | 10.80 | 4,073,419 | 44,002,450 |
11 August 2022 | 10.90 | 11.10 | 10.80 | 10.90 | 2,305,708 | 25,179,780 |
10 August 2022 | 10.80 | 10.90 | 10.70 | 10.70 | 1,229,333 | 13,231,220 |
09 August 2022 | 10.90 | 11.00 | 10.80 | 10.80 | 1,104,409 | 12,003,920 |
08 August 2022 | 10.90 | 11.00 | 10.80 | 10.90 | 1,337,420 | 14,560,850 |
05 August 2022 | 10.90 | 11.00 | 10.80 | 11.00 | 1,275,793 | 13,922,320 |
04 August 2022 | 10.90 | 11.10 | 10.80 | 10.80 | 3,220,028 | 35,182,040 |
03 August 2022 | 10.80 | 11.00 | 10.80 | 10.80 | 1,337,754 | 14,536,200 |
02 August 2022 | 10.80 | 11.00 | 10.70 | 10.80 | 1,192,741 | 12,923,190 |
01 August 2022 | 10.80 | 11.00 | 10.70 | 10.80 | 3,590,275 | 38,715,270 |
27 July 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 1,330,464 | 14,238,290 |
26 July 2022 | 10.90 | 11.10 | 10.80 | 10.80 | 3,394,170 | 37,241,380 |
25 July 2022 | 10.30 | 10.90 | 10.30 | 10.80 | 4,587,247 | 49,100,820 |
22 July 2022 | 10.50 | 10.60 | 10.30 | 10.30 | 2,077,672 | 21,650,490 |
21 July 2022 | 10.40 | 10.50 | 10.20 | 10.50 | 1,535,977 | 15,963,080 |
20 July 2022 | 10.10 | 10.50 | 10.10 | 10.40 | 2,953,058 | 30,545,970 |
19 July 2022 | 10.20 | 10.20 | 9.75 | 10.00 | 4,440,338 | 44,064,180 |
18 July 2022 | 9.95 | 10.40 | 9.90 | 10.30 | 2,520,683 | 25,448,880 |
15 July 2022 | 9.90 | 10.00 | 9.70 | 9.85 | 3,321,669 | 32,655,005 |
14 July 2022 | 10.00 | 10.10 | 9.80 | 9.80 | 3,226,669 | 31,964,585 |
12 July 2022 | 10.10 | 10.40 | 10.10 | 10.10 | 1,351,550 | 13,765,350 |
11 July 2022 | 9.95 | 10.30 | 9.95 | 10.10 | 1,953,081 | 19,647,335 |
08 July 2022 | 10.30 | 10.30 | 10.00 | 10.00 | 2,125,749 | 21,527,160 |
07 July 2022 | 10.20 | 10.50 | 10.10 | 10.30 | 2,064,125 | 21,251,490 |
06 July 2022 | 10.20 | 10.40 | 9.70 | 10.20 | 6,035,263 | 60,541,820 |
05 July 2022 | 11.10 | 11.10 | 10.20 | 10.30 | 8,902,794 | 94,577,690 |
04 July 2022 | 11.20 | 11.30 | 11.00 | 11.10 | 2,031,012 | 22,649,030 |
01 July 2022 | 11.20 | 11.40 | 11.20 | 11.30 | 1,241,209 | 13,997,060 |
30 June 2022 | 11.50 | 11.70 | 11.20 | 11.20 | 2,676,304 | 30,607,590 |
29 June 2022 | 11.50 | 11.60 | 11.40 | 11.50 | 640,891 | 7,357,070 |
28 June 2022 | 11.50 | 11.60 | 11.40 | 11.50 | 996,103 | 11,438,020 |
27 June 2022 | 11.40 | 11.50 | 11.40 | 11.50 | 696,631 | 7,957,880 |
24 June 2022 | 11.30 | 11.40 | 11.20 | 11.30 | 1,059,793 | 11,976,690 |
23 June 2022 | 11.30 | 11.40 | 11.20 | 11.30 | 2,484,033 | 28,030,510 |
22 June 2022 | 11.60 | 11.60 | 11.30 | 11.30 | 2,406,030 | 27,536,460 |
21 June 2022 | 11.50 | 11.60 | 11.40 | 11.60 | 2,068,777 | 23,823,690 |
20 June 2022 | 11.60 | 11.70 | 11.50 | 11.50 | 1,934,950 | 22,305,800 |
17 June 2022 | 11.50 | 11.80 | 11.50 | 11.60 | 1,985,316 | 23,056,260 |
16 June 2022 | 12.00 | 12.10 | 11.60 | 11.60 | 4,641,025 | 54,560,560 |
15 June 2022 | 12.00 | 12.10 | 11.80 | 11.80 | 3,425,197 | 40,945,150 |
14 June 2022 | 11.80 | 12.00 | 11.80 | 12.00 | 2,728,229 | 32,442,070 |
13 June 2022 | 11.90 | 12.20 | 11.80 | 11.90 | 8,026,860 | 95,865,430 |
10 June 2022 | 12.30 | 12.30 | 12.10 | 12.10 | 2,278,972 | 27,725,770 |
09 June 2022 | 12.30 | 12.40 | 12.20 | 12.30 | 2,855,920 | 35,097,940 |
08 June 2022 | 12.40 | 12.60 | 12.30 | 12.30 | 2,946,085 | 36,410,410 |
07 June 2022 | 12.50 | 12.60 | 12.20 | 12.30 | 5,841,884 | 72,297,930 |
06 June 2022 | 12.60 | 12.70 | 12.40 | 12.60 | 3,127,599 | 39,148,730 |
02 June 2022 | 12.70 | 12.70 | 12.50 | 12.50 | 3,866,492 | 48,476,470 |
01 June 2022 | 12.80 | 12.90 | 12.60 | 12.70 | 5,105,251 | 64,958,730 |
31 May 2022 | 12.80 | 12.90 | 12.70 | 12.70 | 4,800,527 | 61,129,060 |
30 May 2022 | 12.90 | 13.00 | 12.80 | 12.90 | 5,011,271 | 64,631,180 |
27 May 2022 | 13.10 | 13.20 | 12.70 | 12.70 | 9,567,501 | 123,684,600 |
26 May 2022 | 12.70 | 13.00 | 12.70 | 13.00 | 9,858,448 | 127,093,900 |
25 May 2022 | 12.60 | 12.80 | 12.60 | 12.60 | 4,138,025 | 52,527,100 |
24 May 2022 | 12.90 | 12.90 | 12.60 | 12.70 | 6,726,083 | 85,987,730 |
23 May 2022 | 12.70 | 13.00 | 12.50 | 13.00 | 7,907,976 | 101,207,630 |
20 May 2022 | 12.60 | 12.80 | 12.50 | 12.60 | 3,630,600 | 45,794,070 |
19 May 2022 | 12.30 | 12.80 | 12.20 | 12.50 | 9,171,500 | 114,993,020 |