Filter Dates
Historical price from : To
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
4.84 5.05 4.08 4.16 197,295,327 949,532,135
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
4.54 5.80 4.32 4.76 1,068,208,477 5,269,243,615
Daily Historical Data
01 Jul 2022 4.46 4.46 4.28 4.32 6,130,682 26,644,494
30 Jun 2022 4.44 4.68 4.40 4.46 25,611,261 116,890,906
29 Jun 2022 4.40 4.40 4.32 4.36 5,358,140 23,388,342
28 Jun 2022 4.08 4.48 4.06 4.44 26,473,923 114,495,158
27 Jun 2022 4.02 4.06 3.94 4.02 4,895,968 19,617,812
24 Jun 2022 3.94 4.00 3.90 3.96 2,362,705 9,313,796
23 Jun 2022 3.94 4.00 3.90 3.92 3,906,849 15,384,480
22 Jun 2022 4.10 4.10 3.96 3.98 4,598,644 18,514,826
21 Jun 2022 4.04 4.16 4.04 4.14 6,990,340 28,745,130
20 Jun 2022 4.06 4.10 3.94 4.00 9,155,536 36,743,612
17 Jun 2022 4.12 4.24 4.08 4.16 9,232,860 38,279,204
16 Jun 2022 4.62 4.70 4.28 4.28 11,890,664 52,878,548
15 Jun 2022 4.72 4.72 4.58 4.58 6,821,337 31,570,274
14 Jun 2022 4.58 4.74 4.58 4.68 9,537,276 44,510,910
13 Jun 2022 4.74 4.76 4.52 4.56 18,605,980 86,698,554
10 Jun 2022 4.84 4.90 4.82 4.88 9,389,630 45,669,912
09 Jun 2022 4.98 5.05 4.88 4.88 35,348,515 175,781,484
08 Jun 2022 4.90 4.96 4.84 4.92 22,099,096 108,249,888
07 Jun 2022 4.94 4.98 4.80 4.84 38,090,470 186,767,320
06 Jun 2022 4.84 5.05 4.82 5.00 36,279,499 179,126,041
02 Jun 2022 4.78 4.88 4.72 4.76 13,016,165 62,471,592
01 Jun 2022 4.86 4.88 4.80 4.82 13,042,897 63,077,006
31 May 2022 4.92 4.96 4.88 4.88 26,987,271 132,753,890
30 May 2022 4.94 5.05 4.82 4.82 48,818,781 240,324,200
27 May 2022 4.68 4.94 4.68 4.86 108,448,392 523,646,150
26 May 2022 4.48 4.58 4.46 4.54 14,185,136 64,156,140
25 May 2022 4.50 4.60 4.42 4.44 11,815,726 53,166,998
24 May 2022 4.68 4.70 4.44 4.48 13,639,992 62,212,534
23 May 2022 4.56 4.74 4.56 4.64 9,828,417 45,755,634
20 May 2022 4.78 4.78 4.54 4.58 16,373,200 76,512,144
19 May 2022 4.84 4.90 4.66 4.66 34,246,700 163,921,442
18 May 2022 4.76 5.10 4.72 5.00 49,143,400 241,905,557
17 May 2022 5.30 5.35 4.82 4.86 56,393,400 282,524,284
13 May 2022 5.80 5.80 5.10 5.15 100,741,900 547,406,375
12 May 2022 5.10 5.55 4.88 5.40 126,438,400 656,743,939
11 May 2022 4.74 5.30 4.66 5.30 139,692,200 695,234,538
10 May 2022 4.86 4.92 4.62 4.74 47,506,700 227,755,248
09 May 2022 4.74 5.15 4.72 4.96 110,699,400 546,049,510
06 May 2022 4.34 4.84 4.34 4.80 94,422,500 437,165,716
05 May 2022 4.54 4.56 4.32 4.40 32,767,900 146,460,718
03 May 2022 4.62 4.96 4.00 4.30 149,729,100 708,850,288
29 Apr 2022 4.30 4.56 4.28 4.46 69,245,800 308,847,624
28 Apr 2022 4.20 4.36 4.18 4.26 11,206,100 47,876,616
27 Apr 2022 4.20 4.36 4.16 4.20 13,576,100 57,644,672
26 Apr 2022 4.18 4.24 4.06 4.08 3,432,700 14,181,456
25 Apr 2022 4.10 4.28 4.10 4.18 3,327,400 13,901,164
22 Apr 2022 4.36 4.40 4.22 4.24 4,696,300 20,210,762
21 Apr 2022 4.48 4.50 4.30 4.34 9,736,300 42,855,342
20 Apr 2022 4.48 4.60 4.40 4.46 47,622,900 214,282,410
19 Apr 2022 4.40 4.52 4.28 4.50 18,832,500 83,168,730
18 Apr 2022 4.10 4.76 4.10 4.38 93,001,800 418,683,864
12 Apr 2022 3.88 3.96 3.84 3.84 8,724,300 33,950,896
11 Apr 2022 3.96 4.12 3.88 3.92 14,001,000 55,355,366
08 Apr 2022 4.38 4.38 4.10 4.12 10,497,900 43,964,706
07 Apr 2022 4.54 4.56 4.30 4.38 9,502,300 41,523,142
05 Apr 2022 4.62 4.66 4.54 4.54 4,975,600 22,885,952
04 Apr 2022 4.64 4.66 4.54 4.54 4,333,900 19,905,858
01 Apr 2022 4.60 4.74 4.58 4.60 11,117,500 51,718,200
31 Mar 2022 4.78 4.80 4.56 4.60 13,673,800 64,415,020
30 Mar 2022 5.00 5.05 4.72 4.76 36,027,700 173,550,843

Remark : Volume from SET main board.