Filter Dates:

Historical Price 17 March 2021 To 18 June 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 May 2021 ถึง 04 June 2021)		 14.70 18.20 14.20 17.30 172,677,300 2,844,021,310
Previous 4 weeks
(20 April 2021 ถึง 19 May 2021)		 15.60 15.70 12.50 14.80 208,176,200 3,034,846,470
Daily Historical Data
18 June 2021 14.60 14.90 14.30 14.60 18,883,100 275,543,300
17 June 2021 15.20 15.40 14.60 14.60 24,130,000 360,067,830
16 June 2021 15.10 15.50 15.00 15.30 15,110,600 230,536,350
15 June 2021 15.30 15.50 14.90 15.00 18,739,900 284,722,720
14 June 2021 15.60 15.70 14.70 15.00 29,263,300 441,025,980
11 June 2021 15.70 16.00 15.40 15.80 18,449,100 289,575,510
10 June 2021 16.40 16.70 15.30 15.70 62,964,100 1,005,245,540
09 June 2021 17.50 17.80 17.20 17.50 14,621,800 255,016,080
08 June 2021 17.30 17.50 16.90 17.40 13,218,000 227,787,950
07 June 2021 17.40 17.50 17.00 17.20 9,992,000 172,322,890
04 June 2021 17.10 17.50 16.90 17.30 9,436,200 162,647,450
02 June 2021 17.40 17.40 17.00 17.10 7,858,100 135,129,540
01 June 2021 17.70 18.20 17.20 17.20 30,959,000 545,965,320
31 May 2021 17.40 17.60 16.80 17.40 19,621,600 337,858,710
28 May 2021 15.90 17.60 15.80 17.60 38,216,900 644,994,550
27 May 2021 15.60 16.10 15.50 15.70 16,196,200 255,300,690
25 May 2021 15.40 15.80 15.10 15.40 20,700,300 320,115,840
24 May 2021 14.80 15.60 14.40 15.20 21,135,000 317,921,380
21 May 2021 14.50 14.70 14.20 14.60 5,169,500 74,716,550
20 May 2021 14.70 14.90 14.40 14.50 3,384,500 49,371,280
19 May 2021 14.60 14.90 14.40 14.80 8,319,100 122,392,240
18 May 2021 14.00 14.50 13.90 14.50 10,747,700 153,079,070
17 May 2021 14.10 14.10 13.60 13.90 9,360,600 129,553,950
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