Filter Dates
Historical price from : To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Sep 2022 To 19 Sep 2022)
4.36 4.36 4.02 4.06 37,471,668 157,109,792
Previous 4 weeks
(08 Aug 2022 To 05 Sep 2022)
3.82 4.68 3.80 4.30 295,754,560 1,270,233,914
Daily Historical Data
03 Oct 2022 4.02 4.10 3.92 3.94 3,959,600 15,741,444
30 Sep 2022 4.04 4.08 3.92 3.94 4,222,762 16,778,972
29 Sep 2022 4.10 4.16 4.02 4.04 2,909,122 11,883,808
28 Sep 2022 4.08 4.10 3.98 4.00 3,947,485 15,849,376
27 Sep 2022 4.26 4.28 4.08 4.10 6,235,749 25,825,224
26 Sep 2022 4.28 4.28 4.22 4.24 6,079,705 25,860,702
23 Sep 2022 4.32 4.42 4.24 4.34 14,757,007 64,181,052
22 Sep 2022 4.36 4.36 4.22 4.28 15,037,944 64,614,562
21 Sep 2022 4.12 4.42 4.12 4.42 18,237,122 78,917,240
20 Sep 2022 4.08 4.22 4.08 4.14 2,234,360 9,307,980
19 Sep 2022 4.12 4.16 4.06 4.06 1,877,313 7,710,286
16 Sep 2022 4.20 4.22 4.10 4.10 3,568,248 14,743,320
15 Sep 2022 4.28 4.32 4.20 4.20 5,445,711 23,189,752
14 Sep 2022 4.18 4.26 4.14 4.26 2,273,357 9,577,280
13 Sep 2022 4.24 4.26 4.20 4.20 2,790,504 11,765,288
12 Sep 2022 4.18 4.24 4.16 4.20 3,312,572 13,944,206
09 Sep 2022 4.12 4.16 4.08 4.16 2,845,139 11,734,868
08 Sep 2022 4.16 4.22 4.02 4.08 7,609,551 31,294,682
07 Sep 2022 4.22 4.26 4.20 4.22 3,577,447 15,109,328
06 Sep 2022 4.36 4.36 4.30 4.30 4,171,826 18,040,782
05 Sep 2022 4.18 4.30 4.18 4.30 6,376,431 27,054,526
02 Sep 2022 4.16 4.18 4.08 4.14 2,368,947 9,786,696
01 Sep 2022 4.26 4.28 4.14 4.16 5,337,015 22,404,536
31 Aug 2022 4.38 4.42 4.28 4.28 5,763,095 25,020,088
30 Aug 2022 4.50 4.58 4.40 4.40 17,167,088 77,255,662
29 Aug 2022 4.36 4.46 4.28 4.36 9,228,415 40,437,514
26 Aug 2022 4.46 4.46 4.34 4.38 12,111,592 53,236,954
25 Aug 2022 4.46 4.68 4.44 4.50 47,795,821 219,105,302
24 Aug 2022 4.40 4.44 4.28 4.36 22,330,920 97,795,572
23 Aug 2022 4.02 4.48 4.02 4.40 65,638,689 283,321,404
22 Aug 2022 4.10 4.10 4.00 4.02 2,708,910 10,952,478
19 Aug 2022 4.16 4.18 4.02 4.06 12,325,665 50,789,344
18 Aug 2022 3.98 4.16 3.96 4.14 13,713,477 56,255,046
17 Aug 2022 4.00 4.02 3.94 3.96 3,678,886 14,607,920
16 Aug 2022 4.02 4.08 4.00 4.00 3,960,575 15,966,788
15 Aug 2022 4.16 4.24 4.02 4.02 18,506,558 76,477,482
11 Aug 2022 4.08 4.22 4.04 4.14 18,077,028 74,673,620
10 Aug 2022 4.10 4.16 3.96 4.10 13,501,961 54,971,024
09 Aug 2022 3.94 4.08 3.90 4.04 11,078,270 44,231,404
08 Aug 2022 3.82 3.94 3.80 3.90 4,085,217 15,890,554
05 Aug 2022 3.82 3.84 3.80 3.84 1,479,008 5,638,378
04 Aug 2022 3.84 3.86 3.80 3.82 2,288,257 8,757,514
03 Aug 2022 3.84 3.88 3.82 3.84 1,781,414 6,850,722
02 Aug 2022 3.88 3.90 3.82 3.84 3,012,003 11,601,828
01 Aug 2022 3.96 4.04 3.88 3.90 9,787,970 38,887,896
27 Jul 2022 3.76 3.92 3.76 3.92 6,546,065 25,304,732
26 Jul 2022 3.84 3.86 3.78 3.78 3,791,154 14,488,474
25 Jul 2022 3.78 3.80 3.74 3.78 1,658,840 6,251,636
22 Jul 2022 3.82 3.84 3.78 3.78 1,631,348 6,212,118
21 Jul 2022 3.82 3.86 3.80 3.80 1,500,247 5,731,986
20 Jul 2022 3.90 3.94 3.82 3.84 3,421,156 13,313,070
19 Jul 2022 3.90 4.06 3.86 3.86 15,285,299 60,321,104
18 Jul 2022 3.78 3.86 3.72 3.82 2,945,820 11,191,426
15 Jul 2022 3.86 3.86 3.68 3.74 2,263,628 8,498,826
14 Jul 2022 3.80 3.86 3.76 3.78 1,367,478 5,202,904
12 Jul 2022 3.82 3.86 3.80 3.82 963,188 3,684,398
11 Jul 2022 3.90 3.90 3.80 3.82 2,228,019 8,602,362
08 Jul 2022 4.00 4.18 3.86 3.86 17,762,244 71,177,686
07 Jul 2022 3.82 3.84 3.66 3.82 5,150,664 19,286,630
06 Jul 2022 3.88 3.96 3.80 3.82 7,579,903 29,357,756

Remark : Volume from SET main board.