Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Aug 02, 2023 to Sep 22, 2023

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(28/08/2023 to 08/09/2023)
7.20 7.25 6.55 6.60 2,907,938 19,909,295
Previous 4 weeks
(26/07/2023 to 25/08/2023)
8.15 8.15 7.00 7.35 6,448,476 44,734,040
Daily Historical Data
22/09/2023 6.20 6.20 6.05 6.10 759,935 4,650,855
21/09/2023 6.20 6.20 6.15 6.20 116,710 723,485
20/09/2023 6.15 6.25 6.15 6.20 83,600 518,080
19/09/2023 6.25 6.35 6.15 6.15 303,302 1,892,240
18/09/2023 6.40 6.40 6.15 6.25 389,018 2,425,955
15/09/2023 6.40 6.55 6.35 6.40 516,400 3,309,795
14/09/2023 6.40 6.50 6.35 6.40 630,030 4,024,985
13/09/2023 6.55 6.65 6.35 6.35 646,472 4,187,075
12/09/2023 6.75 6.90 6.55 6.55 367,710 2,443,245
11/09/2023 6.65 6.75 6.60 6.75 207,900 1,378,815
08/09/2023 6.60 6.65 6.60 6.60 315,304 2,081,085
07/09/2023 6.65 6.65 6.55 6.60 435,508 2,872,195
06/09/2023 6.70 6.70 6.60 6.65 139,901 929,560
05/09/2023 6.90 6.90 6.65 6.70 521,128 3,519,040
04/09/2023 7.00 7.00 6.85 6.90 195,200 1,347,715
01/09/2023 7.05 7.05 6.95 7.00 216,602 1,509,465
31/08/2023 7.10 7.10 7.00 7.05 201,700 1,422,795
30/08/2023 7.00 7.15 7.00 7.00 265,695 1,874,905
29/08/2023 7.20 7.20 6.95 7.00 500,100 3,511,960
28/08/2023 7.20 7.25 7.15 7.20 116,800 840,575
25/08/2023 7.35 7.50 7.30 7.35 439,201 3,221,425
24/08/2023 7.30 7.40 7.30 7.35 289,800 2,124,385
23/08/2023 7.25 7.40 7.25 7.30 355,200 2,589,125
22/08/2023 7.40 7.45 7.25 7.35 264,500 1,937,190
21/08/2023 7.30 7.50 7.30 7.35 332,400 2,450,555
18/08/2023 7.50 7.55 7.00 7.30 1,193,592 8,592,265
17/08/2023 7.55 7.65 7.50 7.55 309,700 2,342,480
16/08/2023 7.50 7.60 7.50 7.55 284,000 2,143,680
15/08/2023 7.45 7.65 7.40 7.55 138,300 1,044,590
11/08/2023 7.65 7.70 7.45 7.45 815,500 2,371,685
10/08/2023 7.70 7.75 7.55 7.55 283,027 2,161,070
09/08/2023 7.85 7.85 7.60 7.65 729,100 5,613,520
08/08/2023 8.05 8.10 7.90 7.90 211,532 1,679,145
07/08/2023 8.10 8.10 8.05 8.10 7,901 63,980
04/08/2023 8.10 8.15 8.05 8.15 12,600 102,160
03/08/2023 8.15 8.15 8.05 8.05 40,600 327,410
02/08/2023 8.00 8.15 8.00 8.15 40,400 326,965