Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 30/12/2022 To 13/01/2023 ) |
13.20 | 15.20 | 12.70 | 15.00 | 68,047,913 | 966,015,680 |
Previous 4 weeks ( 30/11/2022 To 29/12/2022 ) |
14.29 | 14.59 | 12.80 | 13.10 | 40,796,707 | 549,114,200 |
Daily Historical Data | ||||||
27/01/2023 | 15.20 | 15.60 | 15.20 | 15.20 | 3,546,562 | 54,696,780 |
26/01/2023 | 15.60 | 15.60 | 15.10 | 15.20 | 6,082,377 | 92,720,300 |
25/01/2023 | 15.60 | 16.10 | 15.50 | 15.60 | 12,103,744 | 191,983,330 |
24/01/2023 | 15.30 | 15.50 | 15.20 | 15.50 | 3,471,365 | 53,452,310 |
23/01/2023 | 15.30 | 15.50 | 15.30 | 15.30 | 2,249,993 | 34,571,280 |
20/01/2023 | 15.30 | 15.40 | 15.10 | 15.30 | 2,527,790 | 38,491,610 |
19/01/2023 | 15.40 | 15.50 | 15.30 | 15.40 | 1,850,061 | 28,520,940 |
18/01/2023 | 15.20 | 15.50 | 15.20 | 15.40 | 5,891,577 | 90,630,400 |
17/01/2023 | 15.10 | 15.30 | 15.00 | 15.20 | 2,447,126 | 37,140,630 |
16/01/2023 | 15.00 | 15.50 | 15.00 | 15.20 | 8,819,025 | 135,053,060 |
13/01/2023 | 15.10 | 15.10 | 14.70 | 15.00 | 4,166,794 | 62,186,600 |
12/01/2023 | 14.80 | 15.20 | 14.80 | 15.10 | 24,259,551 | 363,572,540 |
11/01/2023 | 14.00 | 14.90 | 14.00 | 14.60 | 14,996,204 | 217,481,370 |
10/01/2023 | 13.70 | 14.00 | 13.60 | 13.80 | 9,166,047 | 115,799,900 |
09/01/2023 | 13.10 | 14.00 | 13.10 | 13.60 | 8,943,326 | 122,306,610 |
06/01/2023 | 12.90 | 13.20 | 12.90 | 13.00 | 1,590,960 | 20,789,610 |
05/01/2023 | 13.00 | 13.00 | 12.70 | 12.90 | 2,063,057 | 26,472,600 |
04/01/2023 | 13.20 | 13.20 | 12.90 | 13.00 | 1,265,757 | 16,471,910 |
03/01/2023 | 13.20 | 13.20 | 13.10 | 13.10 | 794,971 | 10,432,270 |
30/12/2022 | 13.20 | 13.20 | 13.00 | 13.20 | 801,246 | 10,502,270 |
29/12/2022 | 13.10 | 13.30 | 13.10 | 13.10 | 935,110 | 12,304,470 |
28/12/2022 | 13.30 | 13.40 | 13.20 | 13.30 | 759,256 | 10,122,230 |
27/12/2022 | 13.10 | 13.50 | 13.10 | 13.30 | 2,026,364 | 26,976,890 |
26/12/2022 | 12.90 | 13.20 | 12.90 | 13.00 | 856,500 | 11,183,870 |
23/12/2022 | 12.90 | 13.00 | 12.80 | 13.00 | 880,712 | 11,357,510 |
22/12/2022 | 13.20 | 13.20 | 12.90 | 13.00 | 1,926,830 | 25,064,950 |
21/12/2022 | 13.70 | 13.80 | 13.20 | 13.20 | 1,748,050 | 23,464,470 |
20/12/2022 | 13.70 | 13.80 | 13.40 | 13.70 | 4,595,433 | 62,806,340 |
19/12/2022 | 13.50 | 13.90 | 13.40 | 13.70 | 2,986,630 | 40,669,450 |
16/12/2022 | 13.30 | 13.50 | 13.20 | 13.40 | 1,559,501 | 20,882,270 |
15/12/2022 | 13.60 | 13.90 | 13.30 | 13.40 | 4,394,620 | 59,783,870 |
14/12/2022 | 13.30 | 13.40 | 13.10 | 13.30 | 916,653 | 12,135,810 |
13/12/2022 | 13.10 | 13.20 | 13.00 | 13.10 | 1,696,629 | 22,212,930 |
09/12/2022 | 13.40 | 13.50 | 13.00 | 13.10 | 2,294,029 | 30,345,860 |
08/12/2022 | 12.90 | 13.40 | 12.90 | 13.30 | 1,290,176 | 17,102,470 |
07/12/2022 | 13.50 | 13.60 | 12.80 | 12.80 | 4,169,245 | 54,790,120 |
06/12/2022 | 13.79 | 13.89 | 13.40 | 13.59 | 3,301,943 | 44,900,280 |
02/12/2022 | 14.09 | 14.09 | 13.79 | 13.89 | 1,559,517 | 21,731,710 |
01/12/2022 | 14.39 | 14.59 | 13.99 | 13.99 | 1,622,100 | 23,012,320 |
30/11/2022 | 14.29 | 14.39 | 14.09 | 14.39 | 1,277,409 | 18,266,380 |
29/11/2022 | 13.79 | 14.39 | 13.69 | 14.29 | 2,457,763 | 34,663,470 |
28/11/2022 | 13.99 | 13.99 | 13.69 | 13.69 | 1,298,539 | 17,927,170 |
25/11/2022 | 13.89 | 14.09 | 13.89 | 13.99 | 984,283 | 13,752,840 |
24/11/2022 | 14.19 | 14.19 | 13.79 | 13.89 | 2,003,700 | 27,795,990 |
23/11/2022 | 14.09 | 14.29 | 13.99 | 14.09 | 833,729 | 11,730,220 |
22/11/2022 | 14.39 | 14.39 | 13.99 | 14.09 | 1,295,751 | 18,357,880 |
21/11/2022 | 14.19 | 14.49 | 14.19 | 14.39 | 2,060,415 | 29,536,100 |
18/11/2022 | 14.09 | 14.49 | 14.09 | 14.29 | 2,022,018 | 28,845,700 |
17/11/2022 | 14.49 | 14.49 | 13.99 | 13.99 | 2,496,891 | 35,310,480 |
16/11/2022 | 14.39 | 14.39 | 13.99 | 14.39 | 2,717,680 | 38,519,290 |
15/11/2022 | 14.29 | 14.59 | 14.29 | 14.39 | 3,479,968 | 50,123,800 |
14/11/2022 | 14.19 | 14.39 | 14.09 | 14.29 | 5,392,503 | 76,653,670 |
11/11/2022 | 14.19 | 14.19 | 13.69 | 14.09 | 4,084,481 | 57,141,670 |
10/11/2022 | 14.29 | 14.39 | 13.99 | 14.09 | 24,442,014 | 60,775,820 |
09/11/2022 | 13.89 | 14.39 | 13.69 | 14.19 | 13,073,025 | 183,765,020 |
08/11/2022 | 13.79 | 14.19 | 13.59 | 13.59 | 7,331,243 | 101,679,760 |
07/11/2022 | 13.59 | 13.79 | 13.59 | 13.69 | 1,789,798 | 24,510,810 |
04/11/2022 | 13.69 | 13.89 | 13.49 | 13.49 | 1,819,989 | 24,816,830 |
03/11/2022 | 13.40 | 13.79 | 13.40 | 13.59 | 1,827,918 | 24,883,600 |
02/11/2022 | 13.59 | 13.89 | 13.49 | 13.49 | 16,269,465 | 84,962,120 |