Historical price from Dec 01, 2021 to Jan 26, 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (28/12/2021 to 12/01/2022) |
19.30 | 20.90 | 19.20 | 20.70 | 303,321,900 | 6,134,538,730 |
| Previous 4 weeks (26/11/2021 to 27/12/2021) |
19.60 | 20.50 | 19.30 | 19.30 | 442,325,400 | 8,753,541,590 |
| Daily Historical Data | ||||||
| 26/01/2022 | 20.40 | 20.60 | 20.30 | 20.40 | 18,280,700 | 374,204,630 |
| 25/01/2022 | 20.20 | 20.70 | 20.20 | 20.40 | 35,179,100 | 718,650,150 |
| 24/01/2022 | 19.70 | 20.50 | 19.70 | 20.20 | 43,398,500 | 878,617,940 |
| 21/01/2022 | 19.30 | 19.70 | 19.30 | 19.60 | 24,998,400 | 487,839,780 |
| 20/01/2022 | 19.60 | 19.80 | 19.40 | 19.40 | 17,731,800 | 346,708,540 |
| 19/01/2022 | 19.60 | 19.90 | 19.40 | 19.50 | 26,074,800 | 509,932,480 |
| 18/01/2022 | 20.20 | 20.30 | 19.40 | 19.70 | 35,048,300 | 691,227,890 |
| 17/01/2022 | 20.10 | 20.30 | 20.10 | 20.30 | 11,312,400 | 228,664,250 |
| 14/01/2022 | 20.30 | 20.50 | 20.10 | 20.20 | 13,451,400 | 272,550,550 |
| 13/01/2022 | 20.70 | 20.70 | 20.20 | 20.30 | 26,337,000 | 537,667,860 |
| 12/01/2022 | 20.80 | 20.80 | 20.30 | 20.70 | 44,949,800 | 923,715,630 |
| 11/01/2022 | 20.80 | 20.90 | 20.50 | 20.70 | 33,565,200 | 693,900,310 |
| 10/01/2022 | 20.70 | 20.80 | 20.50 | 20.70 | 32,082,300 | 662,445,360 |
| 07/01/2022 | 20.60 | 20.70 | 20.40 | 20.50 | 21,091,100 | 432,983,160 |
| 06/01/2022 | 20.20 | 20.70 | 20.10 | 20.50 | 52,872,100 | 1,080,914,580 |
| 05/01/2022 | 19.70 | 20.30 | 19.70 | 20.10 | 43,145,500 | 863,732,130 |
| 04/01/2022 | 19.70 | 19.90 | 19.60 | 19.80 | 21,274,500 | 420,249,700 |
| 30/12/2021 | 19.70 | 19.80 | 19.40 | 19.50 | 16,426,500 | 321,394,590 |
| 29/12/2021 | 19.30 | 19.70 | 19.20 | 19.60 | 18,097,100 | 352,592,240 |
| 28/12/2021 | 19.30 | 19.40 | 19.20 | 19.30 | 19,817,800 | 382,611,030 |
| 27/12/2021 | 19.50 | 19.60 | 19.30 | 19.30 | 8,868,400 | 171,935,020 |
| 24/12/2021 | 19.50 | 19.60 | 19.30 | 19.50 | 10,631,600 | 206,895,710 |
| 23/12/2021 | 19.50 | 19.60 | 19.30 | 19.40 | 9,807,200 | 190,846,340 |
| 22/12/2021 | 19.50 | 19.50 | 19.30 | 19.50 | 10,804,400 | 210,033,970 |
| 21/12/2021 | 19.50 | 19.60 | 19.30 | 19.40 | 14,925,400 | 289,798,040 |
| 20/12/2021 | 19.60 | 19.70 | 19.40 | 19.40 | 16,244,700 | 317,030,930 |
| 17/12/2021 | 19.90 | 20.00 | 19.60 | 19.70 | 26,547,200 | 525,039,270 |
| 16/12/2021 | 19.60 | 19.90 | 19.50 | 19.80 | 35,062,400 | 690,039,610 |
| 15/12/2021 | 19.70 | 19.80 | 19.50 | 19.60 | 20,808,600 | 408,402,700 |
| 14/12/2021 | 20.00 | 20.00 | 19.60 | 19.80 | 24,791,100 | 491,007,760 |
| 13/12/2021 | 20.10 | 20.30 | 19.90 | 20.10 | 24,528,900 | 491,304,920 |
| 09/12/2021 | 20.20 | 20.40 | 19.90 | 20.10 | 27,995,900 | 563,129,940 |
| 08/12/2021 | 20.30 | 20.50 | 20.20 | 20.30 | 10,415,500 | 211,773,740 |
| 07/12/2021 | 20.30 | 20.40 | 20.10 | 20.30 | 26,717,800 | 541,899,130 |
| 03/12/2021 | 19.90 | 20.30 | 19.80 | 20.10 | 21,629,200 | 435,450,200 |
| 02/12/2021 | 19.70 | 19.90 | 19.60 | 19.80 | 14,522,500 | 287,619,390 |
| 01/12/2021 | 19.90 | 19.90 | 19.50 | 19.70 | 18,855,100 | 371,865,300 |
Remark : Volume from SET main board.