Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Feb 01, 2023 to Mar 30, 2023

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(02/03/2023 to 16/03/2023)
9.40 9.45 8.85 9.10 2,048,828 18,758,005
Previous 4 weeks
(02/02/2023 to 01/03/2023)
9.75 9.90 9.30 9.40 8,071,578 78,119,725
Daily Historical Data
30/03/2023 9.35 9.45 9.30 9.45 193,500 1,817,205
29/03/2023 9.35 9.40 9.35 9.35 100,400 943,280
28/03/2023 9.40 9.45 9.30 9.30 298,500 2,784,265
27/03/2023 9.25 9.45 9.25 9.45 78,600 735,745
24/03/2023 9.25 9.35 9.20 9.25 84,500 781,770
23/03/2023 9.20 9.25 9.15 9.20 200,402 1,843,430
22/03/2023 9.20 9.25 9.20 9.25 511,005 4,701,750
21/03/2023 9.10 9.15 9.05 9.15 155,500 1,415,560
20/03/2023 9.20 9.25 9.10 9.10 145,800 1,329,560
17/03/2023 9.10 9.25 9.10 9.25 175,600 1,615,920
16/03/2023 9.00 9.10 8.95 9.10 228,326 2,056,340
15/03/2023 8.95 9.10 8.85 9.10 217,300 1,953,460
14/03/2023 8.90 9.00 8.85 8.95 317,900 2,834,555
13/03/2023 9.25 9.25 8.90 8.95 382,202 3,469,810
10/03/2023 9.35 9.40 9.20 9.20 266,100 2,471,080
09/03/2023 9.45 9.45 9.40 9.40 120,000 1,128,905
08/03/2023 9.40 9.45 9.30 9.45 161,300 1,512,345
07/03/2023 9.40 9.45 9.35 9.35 111,400 1,046,245
03/03/2023 9.30 9.45 9.30 9.45 94,400 886,155
02/03/2023 9.40 9.40 9.30 9.30 149,900 1,399,110
01/03/2023 9.45 9.50 9.30 9.40 407,400 3,819,780
28/02/2023 9.45 9.50 9.40 9.45 103,400 979,010
27/02/2023 9.40 9.50 9.35 9.50 249,955 2,355,175
24/02/2023 9.65 9.65 9.60 9.65 395,700 3,805,270
23/02/2023 9.65 9.70 9.65 9.70 245,500 2,371,005
22/02/2023 9.70 9.75 9.65 9.70 166,301 1,613,895
21/02/2023 9.70 9.75 9.60 9.70 282,903 2,743,565
20/02/2023 9.70 9.70 9.40 9.70 1,359,039 12,982,195
17/02/2023 9.75 9.80 9.65 9.70 323,715 3,163,975
16/02/2023 9.80 9.85 9.75 9.80 485,889 4,756,170
15/02/2023 9.80 9.80 9.75 9.75 206,010 2,013,515
14/02/2023 9.75 9.80 9.70 9.75 972,700 9,485,385
13/02/2023 9.70 9.75 9.65 9.70 168,208 1,631,665
10/02/2023 9.75 9.75 9.65 9.65 161,500 1,568,345
09/02/2023 9.65 9.80 9.65 9.75 376,500 3,668,175
08/02/2023 9.75 9.80 9.55 9.75 375,806 3,653,715
07/02/2023 9.80 9.85 9.80 9.80 417,700 4,095,570
06/02/2023 9.80 9.90 9.75 9.80 709,970 6,982,135
03/02/2023 9.65 9.80 9.60 9.75 438,861 4,255,755
02/02/2023 9.75 9.75 9.65 9.70 224,521 2,175,425
01/02/2023 9.65 9.75 9.65 9.75 333,100 3,235,485