Filter Dates:

Historical Price 09 November 2022 To 03 February 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 January 2023 ถึง 20 January 2023)
8.40 9.85 8.30 9.60 52,387,435 482,497,900
Previous 4 weeks
(08 December 2022 ถึง 06 January 2023)
8.15 9.30 7.85 8.50 76,996,407 656,882,645
Daily Historical Data
03 February 2023 10.10 10.20 9.95 10.00 3,179,714 31,898,150
02 February 2023 9.65 10.20 9.60 10.20 10,771,420 106,865,755
01 February 2023 9.85 9.90 9.60 9.60 5,219,713 50,840,245
31 January 2023 9.75 9.90 9.70 9.80 5,143,344 50,416,470
30 January 2023 9.20 9.80 9.20 9.80 9,162,762 87,561,160
27 January 2023 9.00 9.30 9.00 9.25 2,723,415 25,007,700
26 January 2023 9.20 9.20 8.95 8.95 5,684,673 51,415,825
25 January 2023 9.55 9.55 9.20 9.20 5,963,114 55,558,415
24 January 2023 9.70 9.70 9.55 9.55 2,630,594 25,309,865
23 January 2023 9.60 9.70 9.55 9.60 1,590,410 15,304,250
20 January 2023 9.75 9.85 9.60 9.60 4,184,282 40,676,240
19 January 2023 9.45 9.75 9.45 9.70 4,871,148 46,906,015
18 January 2023 9.60 9.60 9.45 9.50 3,280,131 31,221,850
17 January 2023 9.35 9.70 9.30 9.55 8,771,340 83,678,580
16 January 2023 8.90 9.25 8.90 9.25 8,613,491 78,603,310
13 January 2023 8.95 9.10 8.90 8.90 3,929,972 35,387,235
12 January 2023 8.95 9.00 8.90 8.90 1,712,387 15,266,900
11 January 2023 9.05 9.15 8.90 8.90 5,048,821 45,603,205
10 January 2023 8.80 9.00 8.80 8.95 7,514,758 66,924,330
09 January 2023 8.40 8.70 8.30 8.65 4,461,105 38,230,235
06 January 2023 8.85 8.90 8.35 8.50 6,519,542 56,044,250
05 January 2023 8.95 9.05 8.85 8.85 2,970,335 26,484,580
04 January 2023 8.85 9.05 8.80 8.95 4,277,012 38,142,785
03 January 2023 9.00 9.00 8.75 8.75 2,708,316 23,961,250
30 December 2022 8.80 8.90 8.75 8.85 2,561,169 22,577,705
29 December 2022 8.65 8.85 8.60 8.70 2,585,452 22,557,775
28 December 2022 8.85 8.90 8.50 8.65 7,910,614 68,553,015
27 December 2022 8.50 9.30 8.35 8.90 8,583,087 75,052,655
26 December 2022 8.35 8.45 8.10 8.45 3,121,530 25,754,000
23 December 2022 8.40 8.40 8.20 8.30 3,237,286 26,816,235
22 December 2022 8.55 8.70 8.35 8.40 5,842,208 49,546,055
21 December 2022 8.10 8.70 8.10 8.55 16,032,095 135,950,020
20 December 2022 8.10 8.10 7.85 7.90 1,376,008 10,888,970
19 December 2022 7.95 8.15 7.95 8.05 1,291,127 10,395,100
16 December 2022 7.95 8.00 7.85 7.95 1,776,513 14,003,815
15 December 2022 8.10 8.10 8.00 8.00 1,205,298 9,670,385
14 December 2022 8.15 8.15 8.05 8.05 790,862 6,402,080
13 December 2022 8.10 8.15 8.05 8.05 974,737 7,870,435
09 December 2022 8.20 8.20 8.05 8.10 2,052,093 16,638,240
08 December 2022 8.15 8.20 8.05 8.10 1,181,123 9,573,295
07 December 2022 8.20 8.30 8.10 8.15 1,503,145 12,295,285
06 December 2022 8.10 8.35 8.10 8.25 2,408,801 19,809,930
02 December 2022 8.20 8.20 8.10 8.10 1,843,789 14,980,995
01 December 2022 8.05 8.25 8.00 8.20 3,830,115 31,288,475
30 November 2022 7.85 8.00 7.80 7.95 1,716,421 13,574,940
29 November 2022 7.95 8.05 7.80 7.85 1,485,787 11,691,040
28 November 2022 7.75 7.95 7.75 7.90 1,659,665 13,077,325
25 November 2022 7.80 7.80 7.65 7.75 1,132,077 8,750,330
24 November 2022 7.55 7.75 7.45 7.70 2,091,604 15,941,980
23 November 2022 7.50 7.70 7.40 7.55 3,090,190 23,328,580
22 November 2022 7.85 7.90 7.25 7.50 9,692,856 72,904,330
21 November 2022 8.05 8.05 7.80 7.85 3,033,650 23,932,160
18 November 2022 8.20 8.20 8.00 8.05 2,267,401 18,287,590
17 November 2022 8.20 8.30 8.05 8.20 2,491,792 20,435,665
16 November 2022 8.30 8.40 8.15 8.15 5,236,137 43,279,025
15 November 2022 7.65 8.40 7.65 8.15 8,666,192 69,697,000
14 November 2022 8.00 8.05 7.65 7.65 4,322,904 33,556,550
11 November 2022 8.05 8.10 7.90 8.00 1,874,826 14,963,855
10 November 2022 8.00 8.00 7.85 7.90 1,912,287 15,112,350
09 November 2022 8.05 8.10 7.95 8.00 1,286,461 10,301,505