Filter Dates :
05 Sep 2022 To 30 Nov 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 03/11/2022 To 16/11/2022 )		 13.50 14.70 13.50 14.50 65,447,079 642,870,270
Previous 4 weeks
( 03/10/2022 To 02/11/2022 )		 12.20 14.00 12.00 13.60 105,279,499 1,225,028,970
Daily Historical Data
30/11/2022 14.40 14.50 14.20 14.50 1,267,502 18,266,380
29/11/2022 13.90 14.50 13.80 14.40 2,438,702 34,663,470
28/11/2022 14.10 14.10 13.80 13.80 1,288,468 17,927,170
25/11/2022 14.00 14.20 14.00 14.10 976,649 13,752,840
24/11/2022 14.30 14.30 13.90 14.00 1,988,160 27,795,990
23/11/2022 14.20 14.40 14.10 14.20 827,263 11,730,220
22/11/2022 14.50 14.50 14.10 14.20 1,285,702 18,357,880
21/11/2022 14.30 14.60 14.30 14.50 2,044,436 29,536,100
18/11/2022 14.20 14.60 14.20 14.40 2,006,336 28,845,700
17/11/2022 14.60 14.60 14.10 14.10 2,477,526 35,310,480
16/11/2022 14.50 14.50 14.10 14.50 2,696,603 38,519,290
15/11/2022 14.40 14.70 14.40 14.50 3,452,979 50,123,800
14/11/2022 14.30 14.50 14.20 14.40 5,350,682 76,653,670
11/11/2022 14.30 14.30 13.80 14.20 4,052,804 57,141,670
10/11/2022 14.40 14.50 14.10 14.20 24,252,455 60,775,820
09/11/2022 14.00 14.50 13.80 14.30 12,971,637 183,765,020
08/11/2022 13.90 14.30 13.70 13.70 7,274,386 101,679,760
07/11/2022 13.70 13.90 13.70 13.80 1,775,917 24,510,810
04/11/2022 13.80 14.00 13.60 13.60 1,805,874 24,816,830
03/11/2022 13.50 13.90 13.50 13.70 1,813,742 24,883,600
02/11/2022 13.70 14.00 13.60 13.60 16,143,288 84,962,120
01/11/2022 12.90 14.00 12.90 13.70 14,259,487 192,618,250
31/10/2022 12.40 12.90 12.40 12.80 2,861,848 36,440,140
28/10/2022 12.80 12.80 12.40 12.40 4,064,479 51,241,150
27/10/2022 12.60 12.90 12.50 12.80 2,434,562 31,063,050
26/10/2022 12.50 12.90 12.50 12.70 6,219,569 79,508,800
25/10/2022 12.30 12.50 12.00 12.40 5,196,408 50,931,510
21/10/2022 12.50 12.50 12.20 12.20 2,140,132 26,340,560
20/10/2022 13.10 13.10 12.50 12.50 7,694,172 97,309,340
19/10/2022 13.40 13.50 12.90 13.10 5,036,347 65,954,040
18/10/2022 13.50 13.60 13.20 13.30 4,747,887 63,636,370
17/10/2022 13.20 13.90 13.10 13.40 7,548,324 101,977,850
12/10/2022 13.00 13.50 12.80 13.50 9,165,151 121,057,750
11/10/2022 12.50 12.90 12.40 12.80 2,960,783 37,651,810
10/10/2022 12.50 12.60 12.40 12.50 2,114,623 26,409,460
07/10/2022 12.50 12.90 12.50 12.70 4,038,327 51,399,020
06/10/2022 12.40 12.60 12.30 12.50 1,940,385 24,184,570
05/10/2022 12.30 12.50 12.20 12.40 919,208 11,351,520
04/10/2022 12.20 12.40 12.10 12.30 1,999,707 24,502,290
03/10/2022 12.20 12.50 12.00 12.10 3,794,812 46,489,370
30/09/2022 12.10 12.20 11.90 12.20 2,324,600 27,968,290
29/09/2022 11.90 12.20 11.90 11.90 1,844,586 22,196,430
28/09/2022 12.00 12.00 11.40 11.70 2,602,441 30,192,360
27/09/2022 12.20 12.20 11.90 11.90 2,229,196 26,692,440
26/09/2022 12.20 12.20 11.90 12.10 1,360,293 16,355,460
23/09/2022 12.10 12.30 12.00 12.20 1,420,413 17,287,590
22/09/2022 12.00 12.10 11.90 12.10 1,386,048 16,618,580
21/09/2022 12.10 12.20 11.90 12.00 1,691,789 20,362,490
20/09/2022 12.50 12.50 12.00 12.00 4,030,477 49,014,480
19/09/2022 12.70 12.70 12.40 12.40 3,837,139 47,940,940
16/09/2022 12.80 12.80 12.70 12.70 1,045,686 13,335,180
15/09/2022 13.00 13.00 12.80 12.80 2,539,113 32,746,330
14/09/2022 13.00 13.10 12.80 13.00 6,888,831 88,972,000
13/09/2022 13.20 13.40 13.10 13.20 1,637,781 21,684,510
12/09/2022 13.20 13.30 13.10 13.20 1,050,170 13,856,660
09/09/2022 13.30 13.30 13.10 13.10 807,456 10,654,720
08/09/2022 13.40 13.40 13.20 13.30 1,703,930 22,642,360
07/09/2022 13.20 13.30 13.10 13.30 878,307 11,660,320
06/09/2022 13.30 13.40 13.10 13.30 2,178,515 29,006,720
05/09/2022 13.00 13.30 12.90 13.20 1,366,701 17,981,850