| Date | Open | High | Low | Close | Volume | Value (Baht) |
| Summary | ||||||
| Previous 2 weeks (20/04/2022 to 05/05/2022) |
7.90 | 7.95 | 7.35 | 7.65 | 180,117,500 | 1,384,430,580 |
| Previous 4 weeks (17/03/2022 to 19/04/2022) |
7.95 | 8.55 | 7.55 | 7.90 | 387,025,300 | 3,086,819,410 |
| Daily Historical Data | ||||||
| 20/05/2022 | 7.65 | 7.95 | 7.65 | 7.75 | 22,134,300 | 172,525,200 |
| 19/05/2022 | 7.60 | 7.70 | 7.55 | 7.65 | 2,532,000 | 19,333,905 |
| 18/05/2022 | 7.70 | 7.75 | 7.55 | 7.70 | 14,687,900 | 112,344,100 |
| 17/05/2022 | 7.45 | 7.75 | 7.45 | 7.70 | 24,455,900 | 187,479,975 |
| 13/05/2022 | 7.15 | 7.55 | 7.15 | 7.40 | 36,004,400 | 266,891,555 |
| 12/05/2022 | 7.45 | 7.45 | 7.05 | 7.05 | 29,569,200 | 214,092,930 |
| 11/05/2022 | 7.50 | 7.50 | 7.30 | 7.40 | 11,109,900 | 82,227,005 |
| 10/05/2022 | 7.35 | 7.60 | 7.25 | 7.50 | 12,706,100 | 94,250,345 |
| 09/05/2022 | 7.45 | 7.60 | 7.30 | 7.35 | 11,813,000 | 87,728,360 |
| 06/05/2022 | 7.45 | 7.65 | 7.40 | 7.55 | 15,207,000 | 114,301,870 |
| 05/05/2022 | 7.75 | 7.85 | 7.60 | 7.65 | 15,646,200 | 120,446,960 |
| 03/05/2022 | 7.90 | 7.95 | 7.65 | 7.75 | 9,559,400 | 74,336,180 |
| 29/04/2022 | 7.90 | 7.95 | 7.75 | 7.85 | 16,524,200 | 130,121,265 |
| 28/04/2022 | 7.75 | 7.95 | 7.65 | 7.90 | 28,616,400 | 224,692,790 |
| 27/04/2022 | 7.45 | 7.75 | 7.45 | 7.75 | 18,694,300 | 143,585,550 |
| 26/04/2022 | 7.45 | 7.80 | 7.40 | 7.45 | 17,924,700 | 134,637,630 |
| 25/04/2022 | 7.55 | 7.65 | 7.35 | 7.35 | 27,351,600 | 203,708,340 |
| 22/04/2022 | 7.75 | 7.75 | 7.60 | 7.65 | 13,345,500 | 102,384,080 |
| 21/04/2022 | 7.70 | 7.80 | 7.65 | 7.70 | 8,346,400 | 64,402,955 |
| 20/04/2022 | 7.90 | 7.95 | 7.65 | 7.65 | 24,108,800 | 186,114,830 |
| 19/04/2022 | 7.70 | 7.90 | 7.55 | 7.90 | 30,118,000 | 235,041,455 |
| 18/04/2022 | 7.95 | 8.10 | 7.60 | 7.70 | 43,012,300 | 336,723,135 |
| 12/04/2022 | 8.00 | 8.20 | 7.90 | 8.10 | 11,588,200 | 93,540,375 |
| 11/04/2022 | 8.10 | 8.25 | 8.00 | 8.05 | 9,596,400 | 77,274,420 |
| 08/04/2022 | 8.10 | 8.25 | 8.05 | 8.15 | 10,473,900 | 85,338,235 |
| 07/04/2022 | 8.15 | 8.20 | 7.95 | 8.05 | 24,514,400 | 197,967,475 |
| 05/04/2022 | 8.50 | 8.50 | 8.30 | 8.35 | 13,054,400 | 109,664,285 |
| 04/04/2022 | 8.35 | 8.55 | 8.25 | 8.40 | 31,801,700 | 267,230,660 |
| 01/04/2022 | 7.90 | 8.35 | 7.90 | 8.25 | 33,153,000 | 272,763,745 |