Stock Information


Historical price from 10 February 2022 To 13 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 11 April 2022 to 27 April 2022 )
0.43 0.48 0.43 0.45 201,456,000 91,849,508
Previous 4 weeks
( 11 March 2022 to 08 April 2022 )
0.44 0.49 0.42 0.44 330,703,300 151,513,065
Daily Historical Data
13 May 2022 0.44 0.45 0.42 0.43 10,430,800 4,512,473
12 May 2022 0.42 0.44 0.40 0.44 59,274,100 24,829,653
11 May 2022 0.43 0.43 0.41 0.42 5,412,000 2,276,688
10 May 2022 0.41 0.43 0.40 0.42 17,438,900 7,256,948
09 May 2022 0.43 0.44 0.40 0.41 42,324,200 17,639,690
06 May 2022 0.43 0.44 0.43 0.44 6,318,800 2,730,324
05 May 2022 0.44 0.45 0.43 0.44 13,136,800 5,766,733
03 May 2022 0.44 0.45 0.44 0.44 20,161,600 8,967,185
29 April 2022 0.46 0.46 0.44 0.46 8,945,900 4,027,278
28 April 2022 0.44 0.46 0.44 0.45 13,848,700 6,231,552
27 April 2022 0.46 0.47 0.44 0.45 53,054,600 24,129,925
26 April 2022 0.46 0.47 0.45 0.45 10,365,700 4,762,256
25 April 2022 0.46 0.47 0.45 0.46 17,478,900 8,041,050
22 April 2022 0.45 0.47 0.45 0.46 26,452,400 12,144,342
21 April 2022 0.46 0.47 0.45 0.45 9,619,300 4,414,066
20 April 2022 0.46 0.48 0.45 0.45 31,559,400 14,587,725
19 April 2022 0.44 0.48 0.43 0.45 32,863,100 15,029,362
18 April 2022 0.43 0.44 0.43 0.44 10,986,400 4,809,581
12 April 2022 0.43 0.44 0.43 0.44 4,044,600 1,747,003
11 April 2022 0.43 0.44 0.43 0.44 5,031,600 2,184,198
08 April 2022 0.44 0.44 0.43 0.44 8,155,200 3,560,641
07 April 2022 0.44 0.44 0.42 0.44 16,135,800 6,989,266
05 April 2022 0.44 0.45 0.43 0.43 12,153,300 5,328,114
04 April 2022 0.45 0.46 0.44 0.44 14,311,700 6,381,427
01 April 2022 0.45 0.46 0.45 0.45 6,396,700 2,879,374
31 March 2022 0.45 0.46 0.44 0.45 10,495,200 4,723,955
30 March 2022 0.46 0.46 0.44 0.45 11,781,800 5,302,777
29 March 2022 0.44 0.45 0.44 0.44 5,497,400 2,454,435
28 March 2022 0.45 0.46 0.44 0.44 13,532,300 6,063,853
25 March 2022 0.45 0.45 0.44 0.45 5,866,600 2,622,165
24 March 2022 0.45 0.46 0.44 0.45 19,338,800 8,698,841
23 March 2022 0.46 0.46 0.45 0.46 2,518,900 1,140,669
22 March 2022 0.45 0.46 0.45 0.45 2,431,100 1,098,870
21 March 2022 0.47 0.48 0.45 0.45 21,790,000 10,003,092
18 March 2022 0.48 0.49 0.47 0.47 39,785,600 18,885,489
17 March 2022 0.47 0.49 0.47 0.48 34,749,600 16,675,014
16 March 2022 0.45 0.48 0.45 0.47 59,153,500 27,662,241
15 March 2022 0.46 0.46 0.44 0.45 20,294,800 9,222,919
14 March 2022 0.46 0.46 0.45 0.45 9,380,200 4,249,724
11 March 2022 0.44 0.46 0.43 0.46 16,934,800 7,570,199
10 March 2022 0.45 0.46 0.44 0.44 33,402,600 15,054,763
09 March 2022 0.43 0.45 0.42 0.45 30,729,400 13,526,177
08 March 2022 0.46 0.47 0.39 0.44 160,493,400 67,305,465
07 March 2022 0.48 0.48 0.45 0.47 70,930,300 32,802,710
04 March 2022 0.49 0.49 0.47 0.48 24,716,200 11,835,743
03 March 2022 0.49 0.49 0.48 0.48 16,982,000 8,204,593
02 March 2022 0.49 0.49 0.48 0.48 19,301,700 9,301,982
01 March 2022 0.48 0.50 0.48 0.49 26,331,900 12,887,943
28 February 2022 0.49 0.49 0.48 0.49 11,002,100 5,324,864
25 February 2022 0.48 0.49 0.48 0.48 15,047,100 7,241,028
24 February 2022 0.49 0.49 0.47 0.48 59,178,000 28,542,129
23 February 2022 0.49 0.50 0.48 0.49 11,467,100 5,603,019
22 February 2022 0.49 0.50 0.48 0.49 12,778,400 6,266,116
21 February 2022 0.49 0.50 0.48 0.49 24,698,700 12,099,134
18 February 2022 0.49 0.50 0.49 0.49 7,977,100 3,911,326
17 February 2022 0.49 0.50 0.49 0.49 15,801,200 7,747,542
15 February 2022 0.49 0.50 0.49 0.49 10,984,500 5,386,391
14 February 2022 0.50 0.50 0.48 0.49 36,346,800 17,814,300
11 February 2022 0.49 0.50 0.48 0.49 27,680,000 13,544,903
10 February 2022 0.50 0.50 0.48 0.49 106,807,200 52,362,717