Filter Dates :
To
Historical price from 17 Feb 2022 To 20 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 Apr 2022 To 05 May 2022 )
5.00 5.65 4.92 5.55 4,630,800 25,078,352
Previous 4 weeks
( 17 Mar 2022 To 19 Apr 2022 )
4.88 5.65 4.78 5.05 6,835,100 36,110,321
Daily Historical Data
20 May 2022 5.80 5.85 5.75 5.85 522,200 3,032,500
19 May 2022 5.70 5.90 5.70 5.85 824,200 4,775,035
18 May 2022 6.05 6.10 5.90 5.95 1,541,200 9,245,325
17 May 2022 5.90 5.95 5.80 5.95 1,395,900 8,200,740
13 May 2022 6.10 6.15 5.75 5.75 1,856,600 11,003,590
12 May 2022 5.35 5.95 5.35 5.80 3,978,000 22,977,430
11 May 2022 5.40 5.40 5.30 5.35 97,800 520,780
10 May 2022 5.30 5.45 5.15 5.45 372,500 1,953,370
09 May 2022 5.55 5.60 5.25 5.35 344,900 1,884,685
06 May 2022 5.50 5.55 5.35 5.50 546,200 2,981,775
05 May 2022 5.50 5.60 5.50 5.55 751,900 4,158,770
03 May 2022 5.65 5.65 5.35 5.40 946,600 5,219,810
29 Apr 2022 5.35 5.65 5.25 5.60 1,875,100 10,372,875
28 Apr 2022 5.00 5.25 5.00 5.20 220,700 1,143,535
27 Apr 2022 4.98 5.05 4.98 5.00 108,300 541,920
26 Apr 2022 5.00 5.05 5.00 5.00 117,000 588,760
25 Apr 2022 4.98 5.05 4.98 5.00 90,300 453,005
22 Apr 2022 4.94 5.10 4.94 5.05 141,500 709,641
21 Apr 2022 5.00 5.00 4.92 4.98 129,100 640,162
20 Apr 2022 5.00 5.05 4.98 4.98 250,300 1,249,874
19 Apr 2022 5.10 5.10 4.90 5.05 454,100 2,255,582
18 Apr 2022 5.05 5.10 4.98 5.00 181,300 910,432
12 Apr 2022 5.25 5.25 5.15 5.15 113,600 592,375
11 Apr 2022 5.30 5.35 5.20 5.25 291,900 1,530,925
08 Apr 2022 5.25 5.25 5.15 5.25 155,700 807,820
07 Apr 2022 5.10 5.20 5.10 5.20 243,300 1,252,175
05 Apr 2022 5.30 5.30 5.20 5.25 293,800 1,542,490
04 Apr 2022 5.40 5.40 5.25 5.35 101,500 539,255
01 Apr 2022 5.30 5.40 5.20 5.35 355,000 1,879,955
31 Mar 2022 5.50 5.50 5.30 5.30 82,000 439,160
30 Mar 2022 5.45 5.45 5.30 5.30 212,400 1,133,180
29 Mar 2022 5.60 5.60 5.30 5.40 298,800 1,638,985
28 Mar 2022 5.65 5.65 5.50 5.50 1,152,800 6,396,920
25 Mar 2022 4.92 5.65 4.92 5.40 2,103,500 11,303,985
24 Mar 2022 4.92 4.94 4.92 4.94 174,600 861,534
23 Mar 2022 4.90 4.94 4.90 4.92 175,100 860,344
22 Mar 2022 4.88 4.88 4.84 4.88 95,100 463,536
21 Mar 2022 4.88 4.92 4.88 4.88 116,500 569,544
18 Mar 2022 4.80 4.86 4.80 4.86 49,300 238,880
17 Mar 2022 4.88 4.90 4.78 4.78 184,800 893,244
16 Mar 2022 4.86 4.86 4.80 4.86 117,600 566,634
15 Mar 2022 4.92 4.92 4.82 4.86 51,200 248,668
14 Mar 2022 4.96 4.96 4.90 4.92 30,800 151,988
11 Mar 2022 4.92 4.94 4.88 4.94 73,700 362,626
10 Mar 2022 4.92 4.94 4.90 4.92 68,500 336,830
09 Mar 2022 4.74 4.92 4.74 4.92 110,300 533,318
08 Mar 2022 4.86 4.92 4.72 4.72 220,000 1,061,796
07 Mar 2022 4.88 4.96 4.82 4.88 289,700 1,419,506
04 Mar 2022 4.92 4.94 4.88 4.88 32,700 160,750
03 Mar 2022 4.98 4.98 4.92 4.92 148,100 732,726
02 Mar 2022 4.88 4.96 4.88 4.94 180,600 889,946
01 Mar 2022 4.84 4.88 4.84 4.86 64,400 312,520
28 Feb 2022 4.94 4.94 4.82 4.84 116,800 568,046
25 Feb 2022 4.74 4.96 4.74 4.96 237,200 1,141,840
24 Feb 2022 4.94 4.94 4.82 4.82 238,900 1,164,426
23 Feb 2022 4.90 4.94 4.90 4.90 49,700 244,264
22 Feb 2022 4.98 4.98 4.88 4.90 209,400 1,026,342
21 Feb 2022 5.00 5.05 4.86 4.92 552,000 2,722,328
18 Feb 2022 5.20 5.25 5.00 5.10 701,500 3,575,850
17 Feb 2022 5.40 5.40 5.25 5.30 266,000 1,407,910

Remark : Volume from SET main board.