| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (12/04/2022 to 28/04/2022) |
17.10 | 17.30 | 16.50 | 16.90 | 250,876,200 | 4,235,698,190 |
| Previous 4 weeks (14/03/2022 to 11/04/2022) |
18.50 | 19.40 | 17.00 | 17.10 | 486,439,600 | 8,923,512,900 |
| Daily Historical Data | ||||||
| 17/05/2022 | 16.80 | 16.80 | 16.40 | 16.40 | 36,788,400 | 608,318,910 |
| 13/05/2022 | 16.50 | 16.80 | 16.50 | 16.70 | 27,879,800 | 463,948,940 |
| 12/05/2022 | 16.70 | 16.70 | 16.20 | 16.40 | 36,033,500 | 591,476,090 |
| 11/05/2022 | 17.10 | 17.20 | 16.60 | 16.80 | 44,516,700 | 752,396,350 |
| 10/05/2022 | 16.50 | 17.10 | 16.40 | 17.00 | 53,852,000 | 905,595,250 |
| 09/05/2022 | 16.30 | 16.80 | 16.00 | 16.60 | 30,750,900 | 505,006,780 |
| 06/05/2022 | 16.40 | 16.50 | 16.20 | 16.40 | 22,167,400 | 363,148,910 |
| 05/05/2022 | 16.90 | 17.00 | 16.50 | 16.50 | 39,048,800 | 651,800,080 |
| 03/05/2022 | 16.90 | 17.00 | 16.80 | 16.90 | 17,250,700 | 291,351,180 |
| 29/04/2022 | 17.00 | 17.00 | 16.80 | 16.90 | 11,865,600 | 200,644,510 |
| 28/04/2022 | 16.90 | 17.00 | 16.80 | 16.90 | 15,425,400 | 261,023,690 |
| 27/04/2022 | 16.90 | 17.10 | 16.80 | 16.80 | 18,496,300 | 312,347,750 |
| 26/04/2022 | 17.00 | 17.30 | 16.80 | 16.80 | 43,059,200 | 732,869,590 |
| 25/04/2022 | 17.00 | 17.10 | 16.80 | 16.90 | 19,349,800 | 328,117,820 |
| 22/04/2022 | 16.80 | 17.10 | 16.80 | 17.00 | 22,339,600 | 378,782,470 |
| 21/04/2022 | 16.80 | 16.90 | 16.70 | 16.80 | 25,570,300 | 429,342,050 |
| 20/04/2022 | 16.80 | 17.10 | 16.70 | 16.80 | 18,619,400 | 314,133,320 |
| 19/04/2022 | 16.90 | 17.10 | 16.70 | 16.70 | 22,326,000 | 376,525,110 |
| 18/04/2022 | 16.60 | 17.00 | 16.50 | 16.70 | 28,960,200 | 484,956,150 |
| 12/04/2022 | 17.10 | 17.20 | 16.70 | 16.70 | 36,730,000 | 617,600,240 |
| 11/04/2022 | 17.20 | 17.40 | 17.00 | 17.10 | 15,357,100 | 263,608,660 |
| 08/04/2022 | 17.10 | 17.40 | 17.10 | 17.20 | 34,577,300 | 598,234,110 |
| 07/04/2022 | 18.20 | 18.20 | 17.00 | 17.10 | 95,993,800 | 1,671,232,910 |
| 05/04/2022 | 18.30 | 18.60 | 18.20 | 18.30 | 35,197,600 | 647,436,640 |
| 04/04/2022 | 18.80 | 18.80 | 18.20 | 18.40 | 73,031,500 | 1,344,034,180 |
| 01/04/2022 | 18.80 | 19.00 | 18.70 | 19.00 | 10,700,700 | 201,942,730 |