Historical Price
Historical price
From
26 Oct 2021
To
21 Jan 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(23 Dec 2021 To 07 Jan 2022) |
44.25 | 46.25 | 44.25 | 44.50 | 77,417,600 | 3,504,184,150 |
|
Previous 4 weeks
(23 Nov 2021 To 22 Dec 2021) |
45.00 | 46.50 | 43.25 | 44.25 | 238,466,500 | 10,703,031,600 |
| Daily Historical Data | ||||||
| 21 Jan 2022 | 46.50 | 47.00 | 46.00 | 47.00 | 6,847,700 | 318,804,850 |
| 20 Jan 2022 | 47.00 | 47.75 | 46.25 | 46.75 | 19,115,800 | 901,204,175 |
| 19 Jan 2022 | 45.50 | 47.75 | 45.00 | 47.00 | 39,624,500 | 1,837,848,775 |
| 18 Jan 2022 | 45.25 | 45.75 | 44.75 | 45.00 | 5,137,000 | 231,801,800 |
| 17 Jan 2022 | 45.50 | 45.75 | 44.75 | 45.50 | 9,291,500 | 420,152,825 |
| 14 Jan 2022 | 44.75 | 46.50 | 44.75 | 45.50 | 19,546,400 | 894,649,475 |
| 13 Jan 2022 | 45.00 | 45.25 | 44.50 | 44.75 | 3,105,700 | 139,054,225 |
| 12 Jan 2022 | 45.75 | 45.75 | 44.75 | 45.00 | 4,667,500 | 210,719,150 |
| 11 Jan 2022 | 44.25 | 46.00 | 44.25 | 45.50 | 11,638,700 | 529,269,350 |
| 10 Jan 2022 | 44.50 | 45.00 | 44.00 | 44.25 | 4,840,500 | 214,977,850 |
| 07 Jan 2022 | 44.75 | 45.00 | 44.25 | 44.50 | 3,283,500 | 146,276,675 |
| 06 Jan 2022 | 45.25 | 45.25 | 44.25 | 44.75 | 8,392,200 | 375,223,850 |
| 05 Jan 2022 | 45.75 | 46.00 | 45.25 | 45.25 | 2,630,400 | 119,579,925 |
| 04 Jan 2022 | 46.00 | 46.00 | 45.25 | 45.75 | 5,012,400 | 228,441,475 |
| 30 Dec 2021 | 45.00 | 46.25 | 45.00 | 45.75 | 10,635,200 | 486,399,800 |
| 29 Dec 2021 | 45.50 | 45.75 | 44.75 | 45.00 | 9,488,800 | 427,791,500 |
| 28 Dec 2021 | 45.25 | 46.00 | 45.25 | 45.25 | 4,842,300 | 220,350,575 |
| 27 Dec 2021 | 44.75 | 45.25 | 44.50 | 45.25 | 3,551,800 | 159,711,625 |
| 24 Dec 2021 | 45.50 | 45.75 | 44.50 | 44.75 | 6,568,900 | 294,829,050 |
| 23 Dec 2021 | 44.25 | 46.00 | 44.25 | 45.50 | 23,012,100 | 1,045,579,675 |
| 22 Dec 2021 | 44.50 | 44.75 | 44.00 | 44.25 | 2,855,100 | 126,564,275 |
| 21 Dec 2021 | 44.50 | 44.75 | 44.00 | 44.25 | 4,769,300 | 211,039,150 |
| 20 Dec 2021 | 45.25 | 45.25 | 44.00 | 44.50 | 7,224,200 | 321,144,975 |
| 17 Dec 2021 | 44.75 | 45.00 | 44.50 | 45.00 | 5,629,900 | 252,390,350 |
| 16 Dec 2021 | 44.75 | 45.25 | 44.50 | 44.75 | 9,997,000 | 447,836,150 |
| 15 Dec 2021 | 44.75 | 45.25 | 44.50 | 44.75 | 5,800,300 | 260,730,500 |
| 14 Dec 2021 | 44.50 | 45.25 | 44.25 | 44.75 | 6,686,600 | 298,834,650 |
| 13 Dec 2021 | 44.75 | 45.00 | 44.00 | 44.50 | 8,230,300 | 365,960,350 |
| 09 Dec 2021 | 44.25 | 44.75 | 44.00 | 44.50 | 6,370,100 | 283,513,400 |
| 08 Dec 2021 | 43.75 | 44.75 | 43.75 | 44.25 | 9,236,000 | 407,318,600 |
| 07 Dec 2021 | 44.50 | 45.25 | 43.75 | 43.75 | 16,676,700 | 739,515,575 |
| 03 Dec 2021 | 44.50 | 44.75 | 44.00 | 44.25 | 4,540,400 | 201,399,525 |
| 02 Dec 2021 | 44.50 | 45.00 | 44.00 | 44.50 | 11,776,000 | 522,922,075 |
| 01 Dec 2021 | 44.50 | 45.25 | 44.25 | 44.50 | 14,754,800 | 660,209,650 |
| 30 Nov 2021 | 45.25 | 45.50 | 43.25 | 44.00 | 25,759,400 | 1,140,148,875 |
| 29 Nov 2021 | 45.25 | 46.25 | 44.75 | 45.00 | 14,089,400 | 640,076,975 |
| 26 Nov 2021 | 45.75 | 46.00 | 45.00 | 45.25 | 14,579,100 | 661,469,050 |
| 25 Nov 2021 | 46.00 | 46.25 | 45.50 | 46.00 | 9,924,600 | 455,709,700 |
| 24 Nov 2021 | 45.25 | 46.50 | 44.75 | 45.75 | 29,889,000 | 1,369,045,900 |
| 23 Nov 2021 | 45.00 | 45.75 | 44.00 | 45.25 | 29,678,300 | 1,337,201,875 |
| 22 Nov 2021 | 45.50 | 46.00 | 44.75 | 45.00 | 89,436,500 | 4,054,151,125 |
| 19 Nov 2021 | 41.50 | 42.50 | 40.00 | 41.25 | 51,159,600 | 2,115,459,200 |
| 18 Nov 2021 | 39.00 | 42.00 | 38.75 | 41.00 | 58,297,000 | 2,353,828,025 |
| 17 Nov 2021 | 38.00 | 39.50 | 36.75 | 39.00 | 27,514,100 | 1,052,955,225 |
| 16 Nov 2021 | 37.50 | 38.25 | 37.00 | 37.75 | 14,452,800 | 543,560,650 |
| 15 Nov 2021 | 36.00 | 37.75 | 36.00 | 37.25 | 25,462,300 | 943,704,700 |
| 12 Nov 2021 | 36.00 | 36.25 | 35.75 | 35.75 | 4,657,400 | 167,612,000 |
| 11 Nov 2021 | 36.00 | 36.50 | 35.50 | 35.75 | 7,236,800 | 259,808,700 |
| 10 Nov 2021 | 35.50 | 36.25 | 35.25 | 36.00 | 8,080,900 | 289,397,175 |
| 09 Nov 2021 | 35.00 | 35.75 | 35.00 | 35.25 | 8,137,000 | 286,982,925 |
| 08 Nov 2021 | 35.25 | 35.50 | 34.50 | 35.25 | 14,294,800 | 500,560,925 |
| 05 Nov 2021 | 35.25 | 35.50 | 34.50 | 35.25 | 11,259,800 | 394,775,325 |
| 04 Nov 2021 | 35.50 | 35.75 | 34.75 | 35.00 | 17,050,600 | 599,014,550 |
| 03 Nov 2021 | 38.25 | 38.50 | 34.75 | 35.50 | 44,175,900 | 1,579,832,525 |
| 02 Nov 2021 | 38.50 | 38.75 | 38.00 | 38.25 | 3,237,100 | 124,142,025 |
| 01 Nov 2021 | 38.25 | 39.00 | 38.00 | 38.25 | 6,520,000 | 251,114,900 |
| 29 Oct 2021 | 38.25 | 38.50 | 37.50 | 38.25 | 10,457,700 | 397,125,350 |
| 28 Oct 2021 | 38.25 | 38.75 | 37.75 | 38.25 | 7,007,300 | 267,707,950 |
| 27 Oct 2021 | 38.75 | 39.00 | 38.25 | 38.50 | 8,246,000 | 317,515,125 |
| 26 Oct 2021 | 38.50 | 39.00 | 37.75 | 39.00 | 17,921,400 | 689,759,375 |