Investor Relations
Historical Price
23 Feb 2022 To 26 May 2022
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
(26 Apr 2022 To 11 May 2022) |
1.41 | 1.75 | 1.36 | 1.72 | 519,973,500 | 831,660,489 |
Previous 4 weeks
(23 Mar 2022 To 25 Apr 2022) |
0.80 | 1.50 | 0.80 | 1.41 | 676,006,525 | 660,600,634 |
Daily Historical Data | ||||||
26 May 2022 | 1.32 | 1.38 | 1.28 | 1.32 | 341,029,603 | 456,456,838 |
25 May 2022 | 1.35 | 1.37 | 1.33 | 1.33 | 38,911,775 | 52,203,167 |
24 May 2022 | 1.45 | 1.46 | 1.35 | 1.35 | 193,217,188 | 269,318,861 |
23 May 2022 | 1.45 | 1.48 | 1.39 | 1.45 | 183,654,659 | 264,490,697 |
20 May 2022 | 1.52 | 1.57 | 1.45 | 1.45 | 335,732,600 | 512,039,290 |
19 May 2022 | 1.48 | 1.56 | 1.48 | 1.54 | 45,125,800 | 69,189,839 |
18 May 2022 | 1.58 | 1.61 | 1.51 | 1.52 | 79,451,200 | 124,098,668 |
17 May 2022 | 1.61 | 1.71 | 1.55 | 1.56 | 205,040,300 | 327,631,444 |
13 May 2022 | 1.62 | 1.62 | 1.54 | 1.55 | 27,451,800 | 43,238,817 |
12 May 2022 | 1.79 | 1.85 | 1.55 | 1.55 | 252,797,200 | 438,261,474 |
11 May 2022 | 1.55 | 1.72 | 1.50 | 1.72 | 88,307,900 | 143,768,052 |
10 May 2022 | 1.55 | 1.59 | 1.52 | 1.55 | 27,704,900 | 43,118,709 |
09 May 2022 | 1.56 | 1.64 | 1.53 | 1.55 | 39,520,100 | 62,811,646 |
06 May 2022 | 1.49 | 1.61 | 1.49 | 1.54 | 20,569,500 | 31,904,002 |
05 May 2022 | 1.67 | 1.75 | 1.55 | 1.56 | 89,955,500 | 150,235,397 |
03 May 2022 | 1.49 | 1.75 | 1.47 | 1.68 | 196,649,100 | 318,139,756 |
29 Apr 2022 | 1.42 | 1.48 | 1.41 | 1.47 | 29,726,200 | 43,285,245 |
28 Apr 2022 | 1.38 | 1.43 | 1.37 | 1.40 | 7,619,700 | 10,732,461 |
27 Apr 2022 | 1.38 | 1.39 | 1.36 | 1.37 | 6,201,600 | 8,534,565 |
26 Apr 2022 | 1.41 | 1.43 | 1.38 | 1.38 | 13,719,000 | 19,130,656 |
25 Apr 2022 | 1.42 | 1.43 | 1.41 | 1.41 | 4,865,100 | 6,908,012 |
22 Apr 2022 | 1.41 | 1.50 | 1.38 | 1.45 | 126,499,600 | 180,881,313 |
21 Apr 2022 | 1.40 | 1.40 | 1.38 | 1.40 | 3,732,800 | 5,204,549 |
20 Apr 2022 | 1.41 | 1.43 | 1.38 | 1.39 | 6,385,500 | 8,912,456 |
19 Apr 2022 | 0.84 | 0.85 | 0.83 | 0.83 | 13,116,398 | 10,982,216 |
18 Apr 2022 | 0.84 | 0.90 | 0.84 | 0.84 | 360,831,231 | 313,538,932 |
12 Apr 2022 | 0.81 | 0.85 | 0.81 | 0.85 | 33,387,441 | 28,105,884 |
11 Apr 2022 | 0.82 | 0.83 | 0.81 | 0.81 | 3,626,928 | 2,974,206 |
08 Apr 2022 | 0.82 | 0.82 | 0.81 | 0.82 | 7,828,048 | 6,409,762 |
07 Apr 2022 | 0.82 | 0.82 | 0.81 | 0.82 | 3,514,807 | 2,880,958 |
05 Apr 2022 | 0.84 | 0.84 | 0.82 | 0.83 | 12,600,643 | 10,417,604 |
04 Apr 2022 | 0.85 | 0.85 | 0.83 | 0.84 | 4,427,060 | 3,706,848 |
01 Apr 2022 | 0.82 | 0.85 | 0.82 | 0.85 | 26,937,455 | 22,792,158 |
31 Mar 2022 | 0.82 | 0.84 | 0.82 | 0.83 | 5,643,398 | 4,682,832 |
30 Mar 2022 | 0.82 | 0.83 | 0.82 | 0.82 | 4,412,451 | 3,621,436 |
29 Mar 2022 | 0.82 | 0.82 | 0.81 | 0.82 | 2,216,248 | 1,817,554 |
28 Mar 2022 | 0.82 | 0.83 | 0.81 | 0.82 | 3,007,887 | 2,465,584 |
25 Mar 2022 | 0.84 | 0.84 | 0.82 | 0.82 | 3,537,231 | 2,928,932 |
24 Mar 2022 | 0.81 | 0.85 | 0.81 | 0.85 | 45,290,559 | 38,028,058 |
23 Mar 2022 | 0.80 | 0.81 | 0.80 | 0.81 | 4,145,740 | 3,341,340 |
22 Mar 2022 | 0.81 | 0.81 | 0.80 | 0.80 | 5,854,388 | 4,692,664 |
21 Mar 2022 | 0.81 | 0.81 | 0.79 | 0.81 | 11,642,863 | 9,339,470 |
18 Mar 2022 | 0.82 | 0.83 | 0.81 | 0.81 | 15,472,627 | 12,569,822 |
17 Mar 2022 | 0.83 | 0.84 | 0.82 | 0.82 | 9,668,863 | 7,961,280 |
16 Mar 2022 | 0.81 | 0.85 | 0.81 | 0.85 | 37,567,496 | 31,292,628 |
15 Mar 2022 | 0.81 | 0.81 | 0.79 | 0.81 | 4,648,583 | 3,726,782 |
14 Mar 2022 | 0.82 | 0.82 | 0.79 | 0.81 | 7,431,210 | 5,976,336 |
11 Mar 2022 | 0.83 | 0.85 | 0.80 | 0.81 | 96,317,949 | 79,968,680 |
10 Mar 2022 | 0.84 | 0.84 | 0.83 | 0.83 | 6,520,995 | 5,417,356 |
09 Mar 2022 | 0.85 | 0.85 | 0.82 | 0.84 | 7,021,120 | 5,853,434 |
08 Mar 2022 | 0.79 | 0.85 | 0.76 | 0.85 | 34,379,537 | 27,983,726 |
07 Mar 2022 | 0.80 | 0.81 | 0.78 | 0.80 | 11,226,658 | 8,927,016 |
04 Mar 2022 | 0.83 | 0.83 | 0.80 | 0.81 | 13,111,981 | 10,689,304 |
03 Mar 2022 | 0.86 | 0.87 | 0.83 | 0.83 | 56,737,381 | 48,191,010 |
02 Mar 2022 | 0.82 | 0.85 | 0.81 | 0.85 | 95,947,952 | 80,102,596 |
01 Mar 2022 | 0.77 | 0.82 | 0.77 | 0.81 | 58,031,183 | 46,619,536 |
28 Feb 2022 | 0.80 | 0.80 | 0.77 | 0.78 | 94,074,520 | 73,747,470 |
25 Feb 2022 | 0.80 | 0.82 | 0.80 | 0.81 | 11,979,564 | 9,718,742 |
24 Feb 2022 | 0.83 | 0.83 | 0.79 | 0.79 | 99,974,436 | 81,012,374 |
23 Feb 2022 | 0.84 | 0.86 | 0.84 | 0.84 | 20,935,272 | 17,715,718 |