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.
