Historical Price

Filter Dates:

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