Filter Dates:

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