Filter Dates :
To
Historical price from 28 Jun 2022 To 23 Sep 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 29 Aug 2022 To 09 Sep 2022 )
7.75 8.45 7.20 7.90 102,242,356 819,475,455
Previous 4 weeks
( 27 Jul 2022 To 26 Aug 2022 )
5.10 8.05 5.05 7.95 135,353,940 571,618,315
Daily Historical Data
23 Sep 2022 10.30 10.50 9.90 9.90 10,834,805 110,028,230
22 Sep 2022 9.80 10.10 9.75 10.10 8,553,864 85,179,045
21 Sep 2022 9.80 10.50 9.70 9.70 23,575,840 235,148,435
20 Sep 2022 9.70 9.85 9.55 9.65 8,611,743 83,441,720
19 Sep 2022 9.65 9.95 9.60 9.60 11,761,457 114,656,995
16 Sep 2022 9.70 10.00 9.40 9.65 21,714,222 211,012,815
15 Sep 2022 9.10 9.70 8.95 9.70 50,379,574 302,305,300
14 Sep 2022 8.05 9.05 8.05 8.95 28,785,172 247,868,865
13 Sep 2022 8.00 8.40 8.00 8.15 22,261,093 183,224,920
12 Sep 2022 8.00 8.20 7.90 7.95 8,693,900 69,942,325
09 Sep 2022 8.00 8.30 7.80 7.90 14,099,066 114,234,590
08 Sep 2022 8.10 8.15 8.00 8.00 3,470,667 27,959,300
07 Sep 2022 8.20 8.30 8.00 8.05 7,265,283 58,940,705
06 Sep 2022 8.45 8.45 7.95 8.25 17,729,510 145,838,850
05 Sep 2022 7.60 8.25 7.55 8.25 22,211,324 177,829,875
02 Sep 2022 7.45 7.70 7.20 7.45 5,109,529 38,223,685
01 Sep 2022 7.75 7.90 7.45 7.50 4,506,310 34,643,990
31 Aug 2022 7.85 7.90 7.70 7.75 4,264,989 33,203,590
30 Aug 2022 7.95 8.25 7.80 7.85 16,699,819 134,530,355
29 Aug 2022 7.75 7.95 7.70 7.95 6,885,859 54,070,515
26 Aug 2022 7.80 8.00 7.65 7.95 15,376,233 89,903,580
25 Aug 2022 7.50 8.05 7.40 7.80 27,463,783 214,002,150
24 Aug 2022 6.90 7.15 6.60 7.05 13,614,650 94,383,715
23 Aug 2022 6.55 6.95 6.40 6.60 8,407,126 56,090,565
22 Aug 2022 5.70 6.65 5.70 6.65 62,873,644 75,667,275
19 Aug 2022 5.75 5.75 5.55 5.65 620,702 3,509,845
18 Aug 2022 5.70 5.80 5.55 5.70 1,378,000 7,811,735
17 Aug 2022 5.60 5.60 5.45 5.55 357,821 1,976,750
16 Aug 2022 5.60 5.60 5.45 5.50 496,905 2,737,430
15 Aug 2022 5.35 5.55 5.35 5.55 812,650 4,423,050
11 Aug 2022 5.50 5.60 5.40 5.50 896,400 4,931,930
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

Remark : Volume from SET main board.