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 |