Filter Date

Historical price From 28 Mar 2022 To 29 Jun 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jun 2022 To 15 Jun 2022)
10.10 10.40 9.30 9.55 161,453,318 1,526,979,675
Previous 4 weeks
(29 Apr 2022 To 31 May 2022)
9.70 10.80 9.40 10.10 529,418,984 5,305,393,800
Daily Historical Data
29 Jun 2022 9.10 9.15 8.90 9.00 12,571,245 113,111,625
28 Jun 2022 8.90 9.30 8.90 9.25 15,354,109 135,882,230
27 Jun 2022 8.80 9.00 8.75 8.90 8,118,523 72,239,345
24 Jun 2022 8.75 8.80 8.70 8.75 11,750,072 60,768,395
23 Jun 2022 9.00 9.00 8.60 8.65 35,161,649 307,859,130
22 Jun 2022 9.30 9.35 9.00 9.05 14,023,783 128,063,280
21 Jun 2022 9.45 9.50 9.30 9.40 6,317,675 59,336,870
20 Jun 2022 9.50 9.50 9.35 9.35 6,300,814 59,254,960
17 Jun 2022 9.35 9.50 9.15 9.50 14,562,005 135,327,270
16 Jun 2022 9.70 9.70 9.30 9.30 16,753,489 158,333,850
15 Jun 2022 9.45 9.70 9.45 9.55 14,633,485 139,802,475
14 Jun 2022 9.30 9.40 9.30 9.30 10,293,994 96,155,170
13 Jun 2022 9.45 9.60 9.30 9.30 21,883,515 159,058,310
10 Jun 2022 9.55 9.70 9.45 9.60 10,244,375 98,266,385
09 Jun 2022 9.70 9.75 9.35 9.60 39,613,988 377,702,540
08 Jun 2022 10.10 10.10 9.95 10.00 7,146,946 71,605,900
07 Jun 2022 10.10 10.30 10.00 10.00 15,348,124 155,171,110
06 Jun 2022 10.20 10.40 10.10 10.20 9,412,817 96,098,890
02 Jun 2022 10.10 10.30 10.10 10.20 18,161,520 185,376,480
01 Jun 2022 10.10 10.20 9.95 10.00 14,714,554 147,742,415
31 May 2022 9.70 10.10 9.70 10.10 32,771,268 326,572,435
30 May 2022 9.60 9.80 9.55 9.70 18,628,360 180,306,435
27 May 2022 10.20 10.20 9.70 9.70 49,768,238 490,227,665
26 May 2022 10.20 10.30 10.00 10.30 8,563,431 86,991,550
25 May 2022 10.30 10.40 10.00 10.20 21,316,909 217,184,740
24 May 2022 10.60 10.70 10.40 10.50 15,630,324 165,124,720
23 May 2022 10.80 10.80 10.40 10.50 20,186,754 213,749,950
20 May 2022 10.20 10.80 10.10 10.70 52,654,100 556,071,890
19 May 2022 10.00 10.20 10.00 10.00 21,910,900 220,238,720
18 May 2022 10.40 10.50 10.10 10.40 23,527,200 242,486,270
17 May 2022 9.90 10.40 9.85 10.40 47,901,100 484,532,300
13 May 2022 9.60 9.90 9.50 9.85 24,490,500 237,895,720
12 May 2022 9.75 9.95 9.40 9.50 32,855,000 317,611,875
11 May 2022 10.00 10.10 9.60 9.75 24,067,600 236,837,690
10 May 2022 10.00 10.00 9.80 9.95 19,593,000 194,143,235
09 May 2022 9.70 10.10 9.70 9.85 28,530,500 282,130,910
06 May 2022 9.75 9.85 9.60 9.70 19,239,000 187,001,590
05 May 2022 9.90 10.00 9.70 9.80 16,016,800 158,106,210
03 May 2022 9.85 10.10 9.65 9.65 40,001,000 394,188,805
29 Apr 2022 9.70 9.75 9.60 9.70 11,767,000 113,991,090
28 Apr 2022 9.65 9.80 9.60 9.80 22,262,000 216,467,060
27 Apr 2022 9.45 9.65 9.40 9.60 16,792,900 160,187,110
26 Apr 2022 9.60 9.65 9.35 9.40 13,442,600 127,145,605
25 Apr 2022 9.45 9.60 9.35 9.55 16,548,700 156,999,155
22 Apr 2022 9.70 9.75 9.55 9.65 26,700,700 257,437,505
21 Apr 2022 9.45 9.60 9.40 9.55 19,301,800 183,762,915
20 Apr 2022 9.30 9.45 9.20 9.30 11,430,100 106,708,010
19 Apr 2022 9.30 9.45 9.25 9.35 24,348,500 227,867,730
18 Apr 2022 9.05 9.35 9.05 9.25 20,920,600 193,166,845
12 Apr 2022 8.75 8.90 8.60 8.90 13,706,800 120,387,800
11 Apr 2022 8.85 8.90 8.75 8.80 12,669,900 111,370,565
08 Apr 2022 8.80 8.95 8.75 8.90 12,366,700 109,825,345
07 Apr 2022 8.90 8.90 8.65 8.75 30,702,800 269,296,365
05 Apr 2022 9.25 9.25 9.00 9.00 27,254,700 248,598,580
04 Apr 2022 9.55 9.55 9.20 9.20 36,963,600 343,888,915
01 Apr 2022 9.45 9.65 9.45 9.55 17,820,200 169,921,600
31 Mar 2022 9.55 9.55 9.40 9.45 15,684,800 148,459,310
30 Mar 2022 9.60 9.70 9.50 9.50 16,928,200 162,311,655
29 Mar 2022 9.55 9.65 9.55 9.60 10,050,100 96,424,155
28 Mar 2022 9.70 9.70 9.50 9.55 18,956,500 181,786,505
Note

Volume from SET main board.