Historical Price

Filter Dates:

20220324 00:00 To 20220627 00:00

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20220530 00:00 To 20220613 00:00)
2.84 2.96 2.70 2.70 232,007,491 665,112,496
Previous 4 weeks
(20220427 00:00 To 20220527 00:00)
3.10 3.18 2.74 2.82 339,953,901 1,002,029,902
Daily Historical Data
20220627 00:00 2.72 2.86 2.72 2.84 49,899,728 140,388,492
20220624 00:00 2.74 2.74 2.70 2.72 5,828,138 15,857,878
20220623 00:00 2.72 2.76 2.70 2.72 20,619,758 56,226,466
20220622 00:00 2.70 2.70 2.66 2.68 5,432,525 14,564,536
20220621 00:00 2.70 2.72 2.68 2.70 11,282,296 30,488,706
20220620 00:00 2.66 2.70 2.66 2.70 3,424,146 9,171,680
20220617 00:00 2.70 2.70 2.62 2.68 14,901,946 39,604,894
20220616 00:00 2.72 2.74 2.66 2.70 13,137,635 35,430,986
20220615 00:00 2.70 2.72 2.66 2.68 8,401,850 22,572,294
20220614 00:00 2.70 2.70 2.66 2.70 8,077,257 21,694,834
20220613 00:00 2.74 2.76 2.70 2.70 15,345,670 41,894,898
20220610 00:00 2.78 2.80 2.76 2.78 8,672,193 24,110,284
20220609 00:00 2.82 2.82 2.78 2.80 11,240,367 31,486,344
20220608 00:00 2.82 2.84 2.80 2.80 7,968,575 22,389,354
20220607 00:00 2.80 2.80 2.78 2.80 10,887,239 30,455,630
20220606 00:00 2.86 2.86 2.78 2.80 34,370,706 96,409,566
20220602 00:00 2.86 2.88 2.84 2.86 10,602,545 30,294,576
20220601 00:00 2.92 2.92 2.86 2.88 20,573,131 59,256,624
20220531 00:00 2.90 2.92 2.88 2.92 20,781,686 60,424,458
20220530 00:00 2.84 2.96 2.84 2.94 91,565,379 268,390,762
20220527 00:00 2.86 2.88 2.82 2.82 4,894,898 13,927,068
20220526 00:00 2.90 2.90 2.82 2.84 24,093,876 68,694,048
20220525 00:00 2.90 2.92 2.88 2.90 7,181,976 20,825,886
20220524 00:00 2.92 2.92 2.88 2.90 2,147,106 6,229,022
20220523 00:00 2.88 2.92 2.86 2.92 5,354,345 15,526,972
20220520 00:00 2.84 2.88 2.82 2.86 2,379,200 6,802,612
20220519 00:00 2.80 2.86 2.80 2.82 11,995,700 33,990,172
20220518 00:00 2.88 2.90 2.84 2.88 5,066,400 14,557,916
20220517 00:00 2.78 2.88 2.78 2.88 31,438,300 89,765,938
20220513 00:00 2.78 2.80 2.74 2.76 5,398,600 14,923,218
20220512 00:00 2.82 2.82 2.74 2.76 15,909,700 44,046,588
20220511 00:00 2.90 2.90 2.82 2.86 7,178,400 20,471,154
20220510 00:00 2.86 2.90 2.82 2.88 30,177,500 86,338,700
20220509 00:00 3.04 3.06 2.82 2.88 81,331,400 239,043,502
20220506 00:00 3.08 3.08 3.02 3.04 23,627,100 72,041,764
20220505 00:00 3.10 3.18 3.08 3.10 22,387,300 70,339,338
20220503 00:00 3.10 3.18 3.08 3.08 24,070,100 75,335,734
20220429 00:00 3.10 3.14 3.06 3.12 11,439,900 35,614,814
20220428 00:00 3.06 3.10 3.04 3.10 6,531,700 20,086,960
20220427 00:00 3.10 3.12 3.06 3.06 17,350,400 53,468,496
20220426 00:00 3.12 3.16 3.10 3.12 29,934,800 94,022,968
20220425 00:00 3.10 3.14 3.06 3.10 14,326,100 44,475,942
20220422 00:00 3.16 3.18 3.12 3.16 8,406,800 26,423,606
20220421 00:00 3.18 3.18 3.16 3.16 8,893,400 28,237,804
20220420 00:00 3.18 3.20 3.16 3.18 23,038,900 73,251,824
20220419 00:00 3.18 3.20 3.14 3.18 17,207,200 54,687,920
20220418 00:00 3.20 3.20 3.14 3.18 17,346,000 55,057,794
20220412 00:00 3.22 3.22 3.18 3.18 8,820,700 28,133,384
20220411 00:00 3.24 3.26 3.18 3.22 37,974,600 122,248,600
20220408 00:00 3.24 3.26 3.18 3.22 37,610,100 121,122,462
20220407 00:00 3.26 3.28 3.20 3.22 71,148,500 230,319,864
20220405 00:00 3.20 3.32 3.18 3.30 110,118,700 359,867,516
20220404 00:00 3.12 3.24 3.10 3.18 65,398,800 208,152,386
20220401 00:00 3.12 3.12 3.10 3.10 3,391,500 10,532,258
20220331 00:00 3.14 3.14 3.10 3.12 8,547,400 26,604,238
20220330 00:00 3.10 3.18 3.10 3.12 23,793,900 74,762,284
20220329 00:00 3.10 3.14 3.08 3.10 9,759,300 30,282,678
20220328 00:00 3.08 3.10 3.06 3.08 4,632,100 14,274,602
20220325 00:00 3.10 3.12 3.06 3.06 6,808,400 20,998,976
20220324 00:00 3.12 3.12 3.08 3.08 6,617,900 20,464,224

Remark : Volume from SET main board.