Historical Price

Filter Dates:
From   /     /     To     /     /  
Historical price from Oct 03, 2022 to Nov 25, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(31/10/2022 to 11/11/2022)
8.65 8.95 8.55 8.85 2,247,600 19,642,185
Previous 4 weeks
(28/09/2022 to 28/10/2022)
9.00 9.05 8.60 8.60 3,537,053 31,319,665
Daily Historical Data
25/11/2022 8.90 9.05 8.90 9.05 253,800 2,281,325
24/11/2022 8.90 8.95 8.85 8.95 66,200 588,220
23/11/2022 8.90 8.90 8.80 8.90 169,900 1,504,255
22/11/2022 8.90 8.90 8.80 8.90 71,500 632,900
21/11/2022 8.80 8.90 8.80 8.90 35,600 314,735
18/11/2022 8.80 8.85 8.80 8.80 116,900 1,029,725
17/11/2022 8.80 8.90 8.75 8.80 111,200 977,935
16/11/2022 8.95 8.95 8.75 8.75 518,204 4,559,050
15/11/2022 8.85 8.90 8.80 8.90 197,110 1,745,630
14/11/2022 8.85 8.90 8.80 8.85 190,920 1,683,080
11/11/2022 8.85 8.85 8.85 8.85 65,300 577,905
10/11/2022 8.70 8.90 8.65 8.90 149,805 1,309,895
09/11/2022 8.85 8.85 8.65 8.85 329,300 2,860,595
08/11/2022 8.85 8.95 8.80 8.95 288,518 2,556,370
07/11/2022 8.80 8.95 8.80 8.85 309,102 2,742,810
04/11/2022 8.80 8.85 8.80 8.80 285,725 2,514,275
03/11/2022 8.70 8.75 8.60 8.75 191,000 1,652,685
02/11/2022 8.70 8.85 8.65 8.65 165,540 1,434,835
01/11/2022 8.75 8.75 8.60 8.65 231,900 2,004,635
31/10/2022 8.65 8.70 8.55 8.60 231,410 1,988,180
28/10/2022 8.65 8.70 8.60 8.60 126,390 1,088,840
27/10/2022 8.70 8.75 8.65 8.70 280,100 2,429,665
26/10/2022 8.70 8.75 8.65 8.70 222,300 1,931,620
25/10/2022 8.85 8.85 8.65 8.70 546,048 4,768,825
21/10/2022 8.90 8.90 8.85 8.90 51,400 455,100
20/10/2022 8.85 8.90 8.85 8.90 63,700 565,640
19/10/2022 8.85 8.90 8.85 8.90 47,800 425,320
18/10/2022 8.90 8.90 8.85 8.90 37,300 331,560
17/10/2022 8.90 8.90 8.85 8.90 4,900 43,510
12/10/2022 8.90 8.90 8.85 8.90 75,400 668,290
11/10/2022 8.95 9.00 8.85 8.90 759,600 6,773,525
10/10/2022 8.90 8.95 8.90 8.95 47,115 419,210
07/10/2022 8.90 8.95 8.90 8.95 117,800 1,049,100
06/10/2022 8.90 8.95 8.85 8.90 45,100 401,400
05/10/2022 9.00 9.00 8.90 8.90 9,400 84,080
04/10/2022 8.95 9.00 8.85 8.85 180,700 1,610,925
03/10/2022 9.00 9.00 8.90 8.95 84,400 755,810