Stock Information

Historical Prices

Filter Dates:

From / / To / /

Historical price from Aug 01, 2022 to Sep 23, 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(29/08/2022 To 09/09/2022)		 358.00 361.00 354.00 354.00 20,150,347 7,179,047,200
Previous 4 weeks
(27/07/2022 To 26/08/2022)		 369.00 375.00 358.00 361.00 49,922,806 18,165,156,100
Daily Historical Data
23/09/2022 330.00 331.00 328.00 328.00 2,810,364 883,137,200
22/09/2022 327.00 335.00 324.00 333.00 5,912,334 1,920,505,600
21/09/2022 336.00 337.00 327.00 328.00 9,207,814 3,033,440,300
20/09/2022 339.00 340.00 336.00 337.00 2,776,820 928,646,700
19/09/2022 341.00 341.00 336.00 337.00 4,953,717 1,671,929,600
16/09/2022 340.00 344.00 340.00 341.00 10,262,022 3,498,218,000
15/09/2022 346.00 346.00 340.00 341.00 6,517,332 2,224,713,600
14/09/2022 352.00 352.00 346.00 346.00 9,616,204 3,319,758,100
13/09/2022 357.00 358.00 353.00 354.00 3,700,443 1,309,805,300
12/09/2022 355.00 358.00 355.00 358.00 939,094 327,367,300
09/09/2022 355.00 356.00 354.00 354.00 1,793,608 634,836,900
08/09/2022 356.00 356.00 355.00 355.00 1,618,485 574,137,000
07/09/2022 357.00 358.00 355.00 355.00 2,100,138 745,816,000
06/09/2022 356.00 358.00 355.00 356.00 1,729,658 615,676,400
05/09/2022 357.00 358.00 355.00 356.00 2,038,587 716,983,700
02/09/2022 357.00 359.00 356.00 357.00 1,816,324 648,629,000
01/09/2022 358.00 361.00 357.00 357.00 2,495,853 893,523,600
31/08/2022 359.00 360.00 358.00 358.00 3,570,427 1,279,559,800
30/08/2022 358.00 360.00 358.00 359.00 1,420,632 509,319,600
29/08/2022 358.00 359.00 357.00 358.00 1,566,635 560,565,200
26/08/2022 360.00 362.00 360.00 361.00 1,293,459 466,038,100
25/08/2022 360.00 361.00 359.00 360.00 2,395,710 854,132,900
24/08/2022 361.00 361.00 358.00 359.00 3,021,561 1,077,055,400
23/08/2022 362.00 363.00 359.00 361.00 3,107,760 1,120,254,600
22/08/2022 362.00 364.00 360.00 362.00 1,760,628 635,783,700
19/08/2022 365.00 365.00 363.00 363.00 1,033,317 375,002,300
18/08/2022 366.00 366.00 364.00 365.00 1,159,101 422,774,600
17/08/2022 365.00 366.00 364.00 366.00 1,314,932 479,425,300
16/08/2022 365.00 366.00 364.00 365.00 1,843,188 672,280,400
15/08/2022 365.00 366.00 363.00 364.00 2,092,803 754,361,100
11/08/2022 365.00 366.00 363.00 366.00 1,585,431 577,697,000
10/08/2022 364.00 365.00 362.00 365.00 2,532,522 919,743,200
09/08/2022 369.00 370.00 366.00 369.00 2,320,026 854,686,500
08/08/2022 367.00 371.00 365.00 371.00 2,666,752 981,142,900
05/08/2022 367.00 368.00 366.00 367.00 1,898,169 696,175,500
04/08/2022 365.00 366.00 364.00 365.00 2,143,524 781,597,700
03/08/2022 364.00 366.00 362.00 363.00 3,801,467 1,379,065,500
02/08/2022 365.00 366.00 364.00 364.00 3,184,320 1,160,469,900
01/08/2022 372.00 372.00 363.00 366.00 7,129,076 2,602,013,400