Filter Dates :
To
Historical price from 12 May 2022 To 10 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 11 Jul 2022 To 25 Jul 2022 )
5.35 5.50 5.00 5.15 3,465,306 17,951,770
Previous 4 weeks
( 13 Jun 2022 To 08 Jul 2022 )
6.05 6.30 5.00 5.30 19,704,391 112,551,540
Daily Historical Data
10 Aug 2022 5.35 5.50 5.20 5.45 848,702 4,560,540
09 Aug 2022 5.30 5.35 5.25 5.30 171,710 912,320
08 Aug 2022 5.30 5.30 5.20 5.20 155,700 816,760
05 Aug 2022 5.25 5.30 5.25 5.25 53,402 280,555
04 Aug 2022 5.25 5.35 5.25 5.25 67,800 357,990
03 Aug 2022 5.25 5.25 5.15 5.20 168,310 877,590
02 Aug 2022 5.30 5.35 5.20 5.25 317,201 1,675,670
01 Aug 2022 5.40 5.40 5.20 5.25 797,901 4,240,855
27 Jul 2022 5.10 5.25 5.05 5.20 475,300 2,458,010
26 Jul 2022 5.15 5.15 5.05 5.05 151,402 775,765
25 Jul 2022 5.10 5.15 5.05 5.15 493,400 2,524,965
22 Jul 2022 5.10 5.20 5.10 5.15 255,800 1,323,220
21 Jul 2022 5.05 5.25 5.05 5.15 355,500 1,818,495
20 Jul 2022 5.10 5.10 5.00 5.10 281,703 1,426,100
19 Jul 2022 5.20 5.20 5.00 5.05 431,900 2,191,035
18 Jul 2022 5.20 5.30 5.20 5.20 260,200 1,357,895
15 Jul 2022 5.25 5.25 5.05 5.25 273,902 1,403,330
14 Jul 2022 5.35 5.35 5.15 5.20 103,700 540,025
12 Jul 2022 5.35 5.50 5.20 5.20 720,800 3,824,590
11 Jul 2022 5.35 5.40 5.30 5.30 288,401 1,542,115
08 Jul 2022 5.35 5.40 5.30 5.30 280,301 1,499,865
07 Jul 2022 5.15 5.40 5.15 5.35 292,102 1,553,225
06 Jul 2022 5.05 5.30 5.00 5.15 690,520 3,543,285
05 Jul 2022 5.30 5.35 5.10 5.10 981,563 5,128,690
04 Jul 2022 5.85 5.85 5.30 5.30 638,649 3,487,720
01 Jul 2022 5.55 5.70 5.55 5.70 306,000 1,720,765
30 Jun 2022 5.75 5.80 5.55 5.55 528,806 2,987,930
29 Jun 2022 5.75 5.80 5.70 5.75 693,512 3,992,000
28 Jun 2022 5.95 5.95 5.70 5.85 1,327,520 7,686,040
27 Jun 2022 5.65 5.95 5.60 5.80 1,548,639 8,978,595
24 Jun 2022 5.35 5.55 5.35 5.40 558,501 3,045,025
23 Jun 2022 5.45 5.55 5.20 5.35 2,163,600 11,624,605
22 Jun 2022 5.55 5.65 5.40 5.50 505,500 2,791,090
21 Jun 2022 5.60 5.70 5.40 5.60 1,266,302 6,987,420
20 Jun 2022 5.65 5.70 5.55 5.65 439,060 2,469,460
17 Jun 2022 5.65 5.85 5.50 5.75 1,052,800 5,988,595
16 Jun 2022 6.10 6.30 5.75 5.80 2,989,601 18,110,190
15 Jun 2022 6.10 6.20 6.10 6.10 992,130 6,070,240
14 Jun 2022 6.15 6.20 6.00 6.05 1,151,680 7,008,015
13 Jun 2022 6.05 6.15 5.85 6.15 1,297,605 7,878,785
10 Jun 2022 6.15 6.25 6.10 6.15 659,700 4,066,150
09 Jun 2022 6.30 6.30 6.10 6.15 1,632,418 10,126,700
08 Jun 2022 6.35 6.45 6.15 6.25 1,749,000 11,020,215
07 Jun 2022 6.35 6.45 6.30 6.35 554,508 3,533,840
06 Jun 2022 6.15 6.40 6.15 6.40 1,130,020 7,178,245
02 Jun 2022 6.25 6.40 6.15 6.20 1,324,108 8,302,585
01 Jun 2022 6.25 6.30 6.15 6.20 732,200 4,550,890
31 May 2022 6.25 6.30 6.20 6.25 577,010 3,602,150
30 May 2022 6.20 6.35 6.15 6.20 792,410 4,955,030
27 May 2022 6.35 6.35 6.10 6.10 1,004,865 6,221,475
26 May 2022 6.35 6.50 6.20 6.20 4,354,294 27,757,190
25 May 2022 5.85 6.20 5.85 6.15 5,490,240 32,936,765
24 May 2022 5.75 5.80 5.50 5.65 1,189,927 6,734,430
23 May 2022 5.85 5.90 5.70 5.75 811,532 4,693,155
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

Remark : Volume from SET main board.