| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (20/04/2022 to 05/05/2022) |
7.70 | 7.85 | 7.40 | 7.75 | 481,300 | 3,688,705 |
| Previous 4 weeks (17/03/2022 to 19/04/2022) |
7.90 | 8.25 | 7.60 | 7.85 | 2,499,200 | 19,520,455 |
| Daily Historical Data | ||||||
| 20/05/2022 | 7.90 | 8.20 | 7.90 | 8.20 | 134,800 | 1,090,350 |
| 19/05/2022 | 8.05 | 8.05 | 7.75 | 7.75 | 41,500 | 329,500 |
| 18/05/2022 | 8.00 | 8.00 | 7.80 | 7.85 | 23,300 | 182,450 |
| 17/05/2022 | 7.50 | 8.15 | 7.50 | 8.00 | 305,900 | 2,419,945 |
| 13/05/2022 | 7.50 | 7.55 | 7.45 | 7.50 | 28,800 | 215,485 |
| 12/05/2022 | 7.70 | 7.80 | 7.40 | 7.45 | 111,600 | 832,415 |
| 11/05/2022 | 7.75 | 7.80 | 7.60 | 7.80 | 24,500 | 189,625 |
| 10/05/2022 | 7.50 | 7.75 | 7.50 | 7.70 | 30,600 | 232,785 |
| 09/05/2022 | 7.60 | 7.60 | 7.40 | 7.50 | 60,800 | 453,990 |
| 06/05/2022 | 7.50 | 7.80 | 7.50 | 7.60 | 79,400 | 599,240 |
| 05/05/2022 | 7.80 | 7.80 | 7.50 | 7.75 | 73,400 | 560,730 |
| 03/05/2022 | 7.55 | 7.80 | 7.50 | 7.70 | 91,000 | 694,185 |
| 29/04/2022 | 7.80 | 7.80 | 7.70 | 7.80 | 2,200 | 17,120 |
| 28/04/2022 | 7.50 | 7.80 | 7.40 | 7.70 | 54,700 | 411,995 |
| 27/04/2022 | 7.70 | 7.80 | 7.60 | 7.60 | 63,400 | 484,490 |
| 26/04/2022 | 7.85 | 7.85 | 7.65 | 7.65 | 46,300 | 360,885 |
| 25/04/2022 | 7.70 | 7.80 | 7.60 | 7.80 | 90,700 | 696,420 |
| 22/04/2022 | 7.80 | 7.85 | 7.75 | 7.80 | 13,300 | 103,740 |
| 21/04/2022 | 7.80 | 7.85 | 7.70 | 7.85 | 26,200 | 203,035 |
| 20/04/2022 | 7.70 | 7.85 | 7.70 | 7.85 | 20,100 | 156,105 |
| 19/04/2022 | 7.65 | 7.85 | 7.65 | 7.85 | 25,800 | 201,000 |
| 18/04/2022 | 7.85 | 7.90 | 7.65 | 7.80 | 99,000 | 761,605 |
| 12/04/2022 | 7.85 | 7.90 | 7.70 | 7.85 | 52,800 | 407,500 |
| 11/04/2022 | 8.05 | 8.05 | 7.80 | 7.85 | 20,000 | 156,595 |
| 08/04/2022 | 8.00 | 8.05 | 7.85 | 8.00 | 34,900 | 276,530 |
| 07/04/2022 | 8.05 | 8.05 | 7.80 | 8.00 | 50,000 | 395,250 |
| 05/04/2022 | 7.90 | 8.05 | 7.90 | 8.00 | 12,500 | 99,955 |
| 04/04/2022 | 7.85 | 8.05 | 7.85 | 8.00 | 89,700 | 709,895 |
| 01/04/2022 | 8.20 | 8.25 | 7.70 | 7.80 | 265,600 | 2,075,160 |