Historical Price

Filter Dates:

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