Historical Price
Historical price
From
18 Feb 2022
To
23 May 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(21 Apr 2022 To 06 May 2022) |
47.50 | 48.00 | 43.75 | 44.50 | 47,796,700 | 2,189,610,025 |
|
Previous 4 weeks
(18 Mar 2022 To 20 Apr 2022) |
48.25 | 51.00 | 46.75 | 47.50 | 184,712,600 | 9,037,203,525 |
| Daily Historical Data | ||||||
| 23 May 2022 | 44.00 | 44.00 | 43.75 | 44.00 | 2,454,192 | 107,842,700 |
| 20 May 2022 | 43.75 | 44.25 | 43.50 | 44.00 | 1,421,900 | 62,486,350 |
| 19 May 2022 | 43.75 | 44.00 | 43.50 | 43.50 | 3,712,600 | 162,066,300 |
| 18 May 2022 | 44.00 | 44.75 | 43.75 | 44.25 | 7,018,200 | 310,395,075 |
| 17 May 2022 | 42.75 | 45.00 | 42.75 | 44.75 | 7,265,200 | 321,326,525 |
| 13 May 2022 | 42.75 | 43.50 | 42.50 | 42.75 | 4,235,900 | 181,540,725 |
| 12 May 2022 | 42.50 | 43.50 | 42.00 | 42.25 | 5,976,900 | 254,436,850 |
| 11 May 2022 | 43.50 | 43.75 | 42.75 | 43.00 | 9,393,700 | 406,292,750 |
| 10 May 2022 | 41.50 | 43.75 | 41.00 | 43.75 | 11,607,000 | 497,994,375 |
| 09 May 2022 | 44.00 | 44.50 | 42.25 | 42.25 | 11,901,000 | 512,494,700 |
| 06 May 2022 | 44.50 | 44.75 | 43.75 | 44.50 | 7,079,400 | 313,757,350 |
| 05 May 2022 | 45.00 | 45.50 | 44.50 | 44.75 | 5,928,200 | 266,906,450 |
| 03 May 2022 | 45.75 | 46.00 | 44.50 | 45.00 | 7,219,200 | 325,843,750 |
| 29 Apr 2022 | 46.25 | 46.25 | 45.75 | 46.00 | 3,399,500 | 156,436,425 |
| 28 Apr 2022 | 46.00 | 46.75 | 45.75 | 46.50 | 3,885,000 | 179,254,300 |
| 27 Apr 2022 | 46.50 | 46.50 | 45.75 | 46.25 | 6,812,300 | 314,506,175 |
| 26 Apr 2022 | 46.50 | 47.00 | 46.50 | 46.50 | 2,832,000 | 131,843,875 |
| 25 Apr 2022 | 47.00 | 47.25 | 46.50 | 46.50 | 6,271,900 | 292,933,075 |
| 22 Apr 2022 | 47.25 | 47.50 | 47.25 | 47.25 | 1,329,400 | 62,984,625 |
| 21 Apr 2022 | 47.50 | 48.00 | 47.50 | 47.75 | 3,039,800 | 145,144,000 |
| 20 Apr 2022 | 48.25 | 48.50 | 47.25 | 47.50 | 8,055,600 | 385,565,250 |
| 19 Apr 2022 | 48.00 | 48.50 | 47.75 | 48.50 | 4,998,000 | 240,524,500 |
| 18 Apr 2022 | 47.25 | 48.00 | 46.75 | 47.75 | 6,246,900 | 296,219,025 |
| 12 Apr 2022 | 47.75 | 47.75 | 47.25 | 47.25 | 2,878,900 | 136,530,325 |
| 11 Apr 2022 | 47.50 | 47.75 | 46.75 | 47.50 | 6,223,800 | 294,090,625 |
| 08 Apr 2022 | 47.50 | 48.00 | 47.25 | 47.75 | 3,851,800 | 183,572,475 |
| 07 Apr 2022 | 48.25 | 48.50 | 47.50 | 47.75 | 11,718,000 | 560,625,175 |
| 05 Apr 2022 | 49.75 | 50.25 | 48.50 | 48.75 | 8,439,300 | 416,109,700 |
| 04 Apr 2022 | 50.50 | 50.75 | 49.25 | 49.50 | 9,910,900 | 492,753,425 |
| 01 Apr 2022 | 49.00 | 51.00 | 49.00 | 50.50 | 17,886,700 | 898,215,975 |
| 31 Mar 2022 | 49.25 | 49.50 | 49.00 | 49.25 | 2,179,300 | 107,369,925 |
| 30 Mar 2022 | 49.00 | 49.50 | 48.50 | 49.00 | 7,879,200 | 385,815,800 |
| 29 Mar 2022 | 49.25 | 49.75 | 49.00 | 49.00 | 7,484,100 | 369,392,275 |
| 28 Mar 2022 | 49.25 | 49.50 | 49.00 | 49.00 | 5,397,600 | 265,732,600 |
| 25 Mar 2022 | 49.25 | 49.50 | 49.00 | 49.25 | 4,657,300 | 229,310,750 |
| 24 Mar 2022 | 49.00 | 49.75 | 48.50 | 49.25 | 12,444,400 | 611,739,900 |
| 23 Mar 2022 | 49.50 | 49.75 | 48.75 | 49.25 | 3,738,300 | 183,865,825 |
| 22 Mar 2022 | 49.50 | 50.75 | 49.25 | 49.75 | 18,593,300 | 927,666,325 |
| 21 Mar 2022 | 48.75 | 50.00 | 48.50 | 49.25 | 19,507,900 | 961,747,475 |
| 18 Mar 2022 | 48.25 | 48.50 | 47.75 | 48.25 | 22,621,300 | 1,090,356,175 |
| 17 Mar 2022 | 46.75 | 48.25 | 46.75 | 48.00 | 12,564,300 | 597,946,625 |
| 16 Mar 2022 | 46.75 | 47.00 | 46.50 | 46.50 | 4,039,300 | 188,858,850 |
| 15 Mar 2022 | 47.00 | 47.25 | 46.00 | 46.75 | 12,866,900 | 598,438,550 |
| 14 Mar 2022 | 46.75 | 47.25 | 46.75 | 46.75 | 8,297,500 | 389,815,800 |
| 11 Mar 2022 | 46.75 | 47.25 | 46.75 | 46.75 | 3,027,800 | 142,013,275 |
| 10 Mar 2022 | 47.50 | 47.75 | 46.50 | 46.75 | 9,602,200 | 451,778,825 |
| 09 Mar 2022 | 47.00 | 47.75 | 46.25 | 47.25 | 12,016,200 | 566,716,050 |
| 08 Mar 2022 | 47.25 | 47.50 | 46.25 | 47.00 | 13,302,000 | 623,520,525 |
| 07 Mar 2022 | 47.00 | 48.00 | 46.50 | 47.00 | 20,337,900 | 957,172,450 |
| 04 Mar 2022 | 47.75 | 48.50 | 47.25 | 47.75 | 6,824,000 | 327,159,725 |
| 03 Mar 2022 | 48.25 | 48.50 | 48.00 | 48.25 | 8,302,300 | 401,326,400 |
| 02 Mar 2022 | 48.25 | 48.75 | 48.00 | 48.00 | 8,067,700 | 389,997,775 |
| 01 Mar 2022 | 47.75 | 48.50 | 47.50 | 48.50 | 16,045,500 | 772,210,650 |
| 28 Feb 2022 | 46.75 | 47.50 | 46.50 | 47.00 | 9,097,900 | 427,427,075 |
| 25 Feb 2022 | 47.25 | 47.50 | 46.50 | 46.75 | 17,557,700 | 823,386,000 |
| 24 Feb 2022 | 47.25 | 47.75 | 46.75 | 47.00 | 15,671,100 | 738,584,400 |
| 23 Feb 2022 | 47.75 | 48.00 | 46.75 | 47.50 | 13,509,800 | 640,503,225 |
| 22 Feb 2022 | 47.75 | 48.25 | 47.25 | 47.75 | 10,159,900 | 485,691,500 |
| 21 Feb 2022 | 50.25 | 50.75 | 47.25 | 47.50 | 44,740,600 | 2,172,087,625 |
| 18 Feb 2022 | 47.25 | 51.50 | 47.25 | 51.25 | 39,645,100 | 1,963,716,450 |