This printed article is located at http://investor.bjc.co.th/historical_price.html

Historical Price

Filter Dates:
From / / To / /

Historical price from Feb 14, 2022 to May 18, 2022

Date Open High Low Close Volume
Summary
Previous 2 weeks
(18/04/2022 to 29/04/2022)
35.75 36.00 33.50 34.25 38,565,000
Previous 4 weeks
(15/03/2022 to 12/04/2022)
34.75 36.75 34.50 35.50 103,675,100
Daily Historical Data
18/05/2022 37.00 37.50 36.00 37.50 6,615,900
17/05/2022 36.00 37.00 35.75 37.00 12,322,100
13/05/2022 35.75 36.25 35.25 35.75 8,295,600
12/05/2022 36.25 36.25 35.00 35.50 6,180,800
11/05/2022 36.00 36.50 35.50 36.00 6,025,400
10/05/2022 35.00 36.00 34.75 36.00 7,637,400
09/05/2022 34.75 35.50 34.50 35.25 4,970,400
06/05/2022 34.00 34.75 33.75 34.50 5,405,400
05/05/2022 34.25 35.00 34.00 34.00 6,692,500
03/05/2022 34.25 34.50 33.75 34.00 1,481,900
29/04/2022 34.25 34.75 34.00 34.25 2,197,200
28/04/2022 33.50 34.25 33.50 34.25 3,456,900
27/04/2022 34.25 34.75 34.00 34.00 5,177,100
26/04/2022 34.75 35.00 34.25 34.50 4,304,200
25/04/2022 34.50 34.75 34.00 34.50 4,186,800
22/04/2022 34.50 35.00 34.25 34.75 4,945,400
21/04/2022 35.25 35.50 34.25 34.75 7,037,000
20/04/2022 35.50 35.75 35.25 35.25 2,412,200
19/04/2022 35.75 35.75 35.25 35.50 2,798,600
18/04/2022 35.75 36.00 35.50 35.50 2,049,600
12/04/2022 35.75 35.75 35.25 35.50 4,472,100
11/04/2022 36.00 36.00 35.50 35.75 3,351,800
08/04/2022 35.50 36.25 35.50 36.00 6,309,200
07/04/2022 35.75 36.00 35.25 35.25 8,063,800
05/04/2022 36.00 36.25 35.75 35.75 1,959,800
04/04/2022 35.75 36.25 35.50 36.00 4,182,200
01/04/2022 35.75 36.00 35.50 36.00 1,203,500
31/03/2022 36.00 36.25 35.75 36.00 5,768,900
30/03/2022 35.25 36.25 35.25 35.75 3,462,200
29/03/2022 36.50 36.50 34.50 35.50 10,938,000
28/03/2022 35.00 36.75 35.00 36.50 10,154,000
25/03/2022 35.25 35.50 35.00 35.00 2,137,700
24/03/2022 35.00 35.50 34.75 35.25 2,894,300
23/03/2022 36.00 36.00 35.25 35.50 2,528,100
22/03/2022 35.50 36.00 35.50 36.00 3,204,200
21/03/2022 35.75 36.75 35.50 35.50 7,479,900
18/03/2022 36.00 36.50 35.50 35.50 8,939,800
17/03/2022 36.00 36.25 35.75 36.00 5,840,800
16/03/2022 34.75 36.00 34.50 35.75 7,384,500
15/03/2022 34.75 35.25 34.50 34.50 3,400,300
14/03/2022 35.00 35.00 34.50 34.75 2,134,800
11/03/2022 34.50 35.25 34.50 34.75 3,905,100
10/03/2022 35.00 35.50 34.25 34.75 6,513,800
09/03/2022 34.50 35.00 34.50 35.00 3,065,300
08/03/2022 34.75 35.50 33.25 34.50 15,915,100
07/03/2022 34.50 35.25 34.25 34.50 9,565,600
04/03/2022 35.75 36.00 35.25 35.25 5,748,500
03/03/2022 36.00 36.50 35.75 36.25 7,716,400
02/03/2022 34.75 36.00 34.75 35.50 23,772,000
01/03/2022 34.00 34.75 33.75 34.50 6,373,100
28/02/2022 34.00 34.25 33.50 33.50 7,935,200
25/02/2022 33.75 34.50 33.25 34.50 9,115,800
24/02/2022 33.75 35.00 33.25 33.75 22,447,600
23/02/2022 33.25 33.25 32.75 33.00 2,286,400
22/02/2022 33.25 33.25 32.00 33.00 10,522,700
21/02/2022 33.25 33.75 32.75 33.50 8,311,200
18/02/2022 32.75 33.25 32.50 32.75 5,367,700
17/02/2022 32.50 33.00 32.50 32.75 3,727,100
15/02/2022 32.50 32.75 32.25 32.50 2,839,100
14/02/2022 32.25 32.75 32.25 32.50 2,975,900
Remark : Volume from SET main board.

Please read our General Disclaimer & Warning carefully.
Use of this Website constitutes acceptance of the Terms of Website Use.
Copyright © 2022. ThaiListedCompany.com. All Rights Reserved.