Filter Dates :
02 Nov 2022 To 27 Jan 2023
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