Filter Dates:
To
Historical price from 29 Mar 2022 To 30 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 Jun 2022 To 16 Jun 2022 )
10.30 10.30 9.95 9.95 2,551,733 25,616,215
Previous 4 weeks
( 03 May 2022 To 01 Jun 2022 )
10.20 10.40 10.10 10.30 5,279,929 53,901,410
Daily Historical Data
30 Jun 2022 9.95 10.00 9.95 9.95 15,000 149,425
29 Jun 2022 9.95 10.00 9.90 9.95 136,201 1,355,185
28 Jun 2022 9.95 10.00 9.95 10.00 153,600 1,533,350
27 Jun 2022 9.95 9.95 9.95 9.95 18,500 184,075
24 Jun 2022 9.90 9.95 9.90 9.95 25,900 257,405
23 Jun 2022 9.95 9.95 9.85 9.85 599,200 5,944,635
22 Jun 2022 10.00 10.00 9.95 9.95 170,900 1,700,745
21 Jun 2022 10.00 10.00 9.95 10.00 146,000 1,459,940
20 Jun 2022 9.95 9.95 9.90 9.95 93,300 928,295
17 Jun 2022 10.00 10.00 9.90 9.95 474,400 4,706,735
16 Jun 2022 10.00 10.10 9.95 9.95 1,261,800 12,600,725
15 Jun 2022 10.10 10.10 10.00 10.10 6,018 60,320
14 Jun 2022 10.10 10.10 10.00 10.00 26,800 269,520
13 Jun 2022 10.00 10.10 10.00 10.10 48,800 492,150
10 Jun 2022 10.00 10.10 10.00 10.10 149,320 1,497,530
09 Jun 2022 10.10 10.10 10.00 10.10 15,800 159,100
08 Jun 2022 10.10 10.10 10.00 10.00 131,800 1,322,340
07 Jun 2022 10.10 10.10 10.00 10.10 402,000 4,049,730
06 Jun 2022 10.30 10.30 10.00 10.10 481,495 4,879,180
02 Jun 2022 10.30 10.30 10.20 10.20 27,900 285,620
01 Jun 2022 10.20 10.30 10.20 10.30 85,918 876,540
31 May 2022 10.20 10.30 10.20 10.30 120,500 1,230,470
30 May 2022 10.20 10.20 10.10 10.20 391,109 3,986,430
27 May 2022 10.10 10.20 10.10 10.20 100,800 1,018,580
26 May 2022 10.30 10.30 10.10 10.30 564,700 5,740,620
25 May 2022 10.20 10.30 10.20 10.20 318,601 3,249,750
24 May 2022 10.20 10.20 10.10 10.20 121,100 1,234,120
23 May 2022 10.20 10.20 10.10 10.20 165,801 1,691,110
20 May 2022 10.20 10.20 10.10 10.20 147,200 1,500,980
19 May 2022 10.20 10.20 10.10 10.20 201,100 2,051,120
18 May 2022 10.20 10.20 10.10 10.20 181,800 1,854,250
17 May 2022 10.20 10.20 10.10 10.20 345,600 3,516,550
13 May 2022 10.20 10.20 10.10 10.20 280,400 2,853,710
12 May 2022 10.30 10.30 10.10 10.10 1,087,000 11,071,210
11 May 2022 10.30 10.30 10.20 10.30 6,000 61,540
10 May 2022 10.30 10.30 10.20 10.30 174,200 1,793,630
09 May 2022 10.20 10.30 10.20 10.30 303,200 3,117,440
06 May 2022 10.30 10.30 10.20 10.30 26,500 272,330
05 May 2022 10.20 10.40 10.20 10.30 294,700 3,035,950
03 May 2022 10.20 10.40 10.20 10.30 363,700 3,745,080
29 Apr 2022 10.20 10.30 10.20 10.30 172,200 1,767,150
28 Apr 2022 10.20 10.30 10.20 10.30 223,700 2,289,840
27 Apr 2022 10.30 10.30 10.20 10.30 189,900 1,948,580
26 Apr 2022 10.30 10.30 10.20 10.30 16,400 168,820
25 Apr 2022 10.20 10.30 10.20 10.30 5,900 60,620
22 Apr 2022 10.30 10.40 10.20 10.30 397,300 4,092,080
21 Apr 2022 10.20 10.30 10.20 10.20 31,800 324,630
20 Apr 2022 10.30 10.30 10.20 10.30 17,100 176,030
19 Apr 2022 10.30 10.30 10.20 10.30 44,600 455,930
18 Apr 2022 10.20 10.30 10.20 10.30 11,200 114,800
12 Apr 2022 10.20 10.30 10.20 10.20 118,200 1,215,950
11 Apr 2022 10.30 10.30 10.20 10.20 105,900 1,080,790
08 Apr 2022 10.20 10.30 10.20 10.30 41,600 425,440
07 Apr 2022 10.20 10.30 10.20 10.20 90,100 919,100
05 Apr 2022 10.20 10.30 10.20 10.30 220,200 2,251,080
04 Apr 2022 10.20 10.30 10.20 10.30 61,800 630,370
01 Apr 2022 10.30 10.30 10.20 10.30 214,800 2,212,230
31 Mar 2022 10.30 10.30 10.30 10.30 131,900 1,358,570
30 Mar 2022 10.20 10.30 10.20 10.30 475,300 4,878,710
29 Mar 2022 10.20 10.30 10.20 10.30 408,900 4,207,050

Remark : Volume from SET main board.