Filter Dates :

Historical price from 08 Jul 2022 To 05 Oct 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Sep 2022 To 21 Sep 2022)
5.55 5.80 5.20 5.25 687,835,871 3,764,254,065
Previous 4 weeks
(10 Aug 2022 To 07 Sep 2022)
5.05 5.55 4.92 5.50 962,566,781 5,003,724,474
Daily Historical Data
05 Oct 2022 5.10 5.10 5.00 5.10 50,925,210 232,312,140
04 Oct 2022 5.20 5.25 5.00 5.05 86,434,695 442,928,055
03 Oct 2022 5.25 5.30 5.05 5.10 48,123,902 248,125,970
30 Sep 2022 5.30 5.35 5.10 5.25 117,678,893 566,277,785
29 Sep 2022 5.35 5.40 5.25 5.35 90,482,978 482,841,785
28 Sep 2022 5.15 5.25 5.05 5.25 49,058,219 253,195,405
27 Sep 2022 5.25 5.30 5.00 5.20 105,774,019 454,596,025
26 Sep 2022 5.25 5.30 5.15 5.25 38,956,795 197,444,830
23 Sep 2022 5.40 5.40 5.25 5.25 52,170,057 277,773,485
22 Sep 2022 5.25 5.40 5.15 5.35 60,492,702 319,386,775
21 Sep 2022 5.30 5.35 5.20 5.25 20,770,920 109,085,060
20 Sep 2022 5.20 5.30 5.20 5.30 25,219,547 133,141,895
19 Sep 2022 5.20 5.30 5.20 5.20 20,688,647 108,029,235
16 Sep 2022 5.35 5.35 5.20 5.20 55,612,079 290,853,120
15 Sep 2022 5.50 5.50 5.25 5.30 153,114,700 819,506,530
14 Sep 2022 5.55 5.65 5.50 5.60 69,338,776 387,695,360
13 Sep 2022 5.70 5.80 5.60 5.70 78,552,987 448,264,810
12 Sep 2022 5.65 5.70 5.55 5.60 38,346,281 215,722,600
09 Sep 2022 5.45 5.65 5.40 5.60 92,677,624 514,863,805
08 Sep 2022 5.55 5.70 5.30 5.40 133,514,310 737,091,650
07 Sep 2022 5.45 5.55 5.45 5.50 35,104,157 192,544,550
06 Sep 2022 5.50 5.50 5.40 5.50 68,899,458 376,241,205
05 Sep 2022 5.30 5.50 5.25 5.45 162,389,551 880,875,360
02 Sep 2022 5.30 5.35 5.15 5.25 91,635,497 480,689,530
01 Sep 2022 5.05 5.30 5.00 5.25 184,515,030 960,982,250
31 Aug 2022 5.05 5.05 4.98 4.98 31,847,581 159,154,568
30 Aug 2022 5.00 5.10 5.00 5.00 46,652,349 234,144,820
29 Aug 2022 4.94 5.05 4.92 5.05 44,979,902 223,169,047
26 Aug 2022 5.00 5.05 4.98 4.98 58,404,609 291,887,049
25 Aug 2022 5.00 5.05 5.00 5.00 12,296,993 61,908,205
24 Aug 2022 5.10 5.10 5.00 5.00 29,351,049 147,770,825
23 Aug 2022 5.05 5.10 5.00 5.10 12,774,349 64,721,715
22 Aug 2022 5.10 5.10 5.00 5.05 25,641,299 129,496,165
19 Aug 2022 5.10 5.15 5.00 5.10 30,230,097 153,250,800
18 Aug 2022 5.05 5.10 5.05 5.10 10,866,059 55,212,785
17 Aug 2022 5.05 5.10 5.00 5.05 14,678,792 74,310,750
16 Aug 2022 5.05 5.10 5.00 5.00 15,676,601 78,972,425
15 Aug 2022 5.05 5.15 5.05 5.05 23,723,656 120,409,665
11 Aug 2022 5.10 5.15 5.05 5.05 36,730,528 187,041,235
10 Aug 2022 5.05 5.10 4.98 5.00 26,169,224 130,941,525
09 Aug 2022 5.05 5.10 5.00 5.05 34,285,048 173,163,205
08 Aug 2022 5.05 5.05 4.92 5.05 55,025,230 274,194,916
05 Aug 2022 5.05 5.10 5.00 5.00 31,185,557 156,682,795
04 Aug 2022 4.96 5.05 4.94 5.00 59,929,721 279,520,271
03 Aug 2022 5.25 5.30 4.90 4.94 203,202,399 1,001,483,928
02 Aug 2022 5.35 5.35 5.25 5.25 57,175,128 303,420,920
01 Aug 2022 5.40 5.45 5.30 5.30 52,387,998 280,874,870
27 Jul 2022 5.40 5.45 5.35 5.40 29,941,250 160,854,095
26 Jul 2022 5.50 5.50 5.35 5.40 32,180,160 174,162,695
25 Jul 2022 5.40 5.50 5.40 5.50 27,828,317 151,808,150
22 Jul 2022 5.45 5.55 5.40 5.40 26,690,632 146,022,890
21 Jul 2022 5.45 5.50 5.40 5.45 7,106,325 38,500,605
20 Jul 2022 5.45 5.45 5.35 5.45 19,141,674 103,357,310
19 Jul 2022 5.40 5.45 5.30 5.40 25,089,417 134,541,540
18 Jul 2022 5.40 5.50 5.35 5.40 19,201,859 104,262,575
15 Jul 2022 5.45 5.50 5.25 5.40 49,998,746 267,175,385
14 Jul 2022 5.40 5.50 5.35 5.40 27,889,689 151,432,075
12 Jul 2022 5.45 5.50 5.35 5.35 36,906,189 199,726,330
11 Jul 2022 5.45 5.50 5.40 5.50 21,032,576 114,692,890
08 Jul 2022 5.50 5.50 5.40 5.50 18,412,121 100,203,870

Remark : Volume from SET main board.