Filter Dates :

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)
5.70 6.20 5.35 5.35 890,533,697 5,166,240,990
Previous 4 weeks
(03 May 2022 To 01 Jun 2022)
5.75 5.80 4.86 5.70 1,658,735,481 8,910,751,276
Daily Historical Data
30 Jun 2022 5.70 5.85 5.60 5.65 90,982,613 517,705,105
29 Jun 2022 5.75 5.80 5.70 5.70 56,491,897 324,061,730
28 Jun 2022 5.60 5.80 5.55 5.75 78,859,085 450,018,535
27 Jun 2022 5.55 5.60 5.55 5.55 52,656,617 164,796,505
24 Jun 2022 5.45 5.60 5.45 5.55 58,244,007 321,285,590
23 Jun 2022 5.50 5.55 5.45 5.45 24,406,346 133,602,160
22 Jun 2022 5.60 5.60 5.45 5.50 37,345,909 205,313,795
21 Jun 2022 5.55 5.65 5.45 5.60 53,626,295 297,670,345
20 Jun 2022 5.25 5.60 5.25 5.55 75,746,910 390,551,010
17 Jun 2022 5.35 5.35 5.15 5.25 88,834,579 468,337,840
16 Jun 2022 5.55 5.65 5.35 5.35 99,029,177 539,878,350
15 Jun 2022 5.65 5.65 5.40 5.50 106,392,854 586,289,190
14 Jun 2022 5.55 5.70 5.55 5.60 44,724,490 251,270,515
13 Jun 2022 5.70 5.75 5.60 5.60 77,019,178 438,070,420
10 Jun 2022 5.90 5.95 5.85 5.90 53,098,892 313,885,905
09 Jun 2022 6.10 6.10 5.90 5.95 111,497,477 670,261,475
08 Jun 2022 6.00 6.20 5.95 6.05 190,318,605 1,155,979,545
07 Jun 2022 5.80 5.95 5.75 5.90 140,593,363 826,343,495
06 Jun 2022 5.65 5.70 5.60 5.70 24,529,076 138,773,835
02 Jun 2022 5.70 5.75 5.60 5.65 43,330,585 245,488,260
01 Jun 2022 5.80 5.80 5.65 5.70 74,805,323 429,025,445
31 May 2022 5.75 5.80 5.70 5.80 52,902,723 304,687,500
30 May 2022 5.65 5.75 5.65 5.70 50,868,210 290,189,920
27 May 2022 5.70 5.70 5.55 5.60 47,142,173 264,989,945
26 May 2022 5.65 5.70 5.55 5.65 98,512,450 554,715,095
25 May 2022 5.70 5.80 5.60 5.65 120,940,845 690,189,480
24 May 2022 5.40 5.70 5.30 5.65 217,233,051 1,203,977,330
23 May 2022 5.25 5.40 5.25 5.35 47,037,606 251,161,830
20 May 2022 5.35 5.35 5.20 5.25 55,911,700 294,235,295
19 May 2022 5.20 5.40 5.20 5.25 95,950,900 507,264,340
18 May 2022 5.20 5.35 5.05 5.35 73,633,800 384,482,380
17 May 2022 5.00 5.15 4.96 5.10 41,369,800 209,739,576
13 May 2022 4.90 4.98 4.88 4.92 54,128,700 266,460,188
12 May 2022 5.05 5.15 4.86 4.86 149,663,300 736,032,559
11 May 2022 5.20 5.20 5.00 5.10 41,897,000 213,092,025
10 May 2022 4.98 5.20 4.96 5.15 110,917,900 564,172,176
09 May 2022 5.05 5.20 4.98 4.98 78,422,100 396,341,297
06 May 2022 5.30 5.35 5.10 5.15 91,986,400 479,692,570
05 May 2022 5.55 5.65 5.40 5.45 55,198,100 304,278,655
03 May 2022 5.75 5.80 5.55 5.60 100,213,400 566,023,670
29 Apr 2022 5.80 5.85 5.75 5.80 29,291,200 169,634,400
28 Apr 2022 5.75 5.80 5.70 5.75 57,649,800 331,458,230
27 Apr 2022 5.85 5.90 5.70 5.75 57,712,400 332,850,300
26 Apr 2022 5.90 5.95 5.85 5.85 29,700,500 174,619,795
25 Apr 2022 5.85 6.00 5.85 5.85 48,464,500 286,173,540
22 Apr 2022 5.95 5.95 5.85 5.95 26,142,500 154,613,590
21 Apr 2022 5.90 6.00 5.85 5.95 52,316,000 310,366,320
20 Apr 2022 5.90 5.95 5.85 5.85 17,161,500 101,223,510
19 Apr 2022 5.95 5.95 5.75 5.90 134,971,600 789,565,065
18 Apr 2022 6.05 6.05 5.90 5.95 77,013,600 458,759,460
12 Apr 2022 6.05 6.10 6.00 6.05 38,827,600 234,629,980
11 Apr 2022 6.15 6.20 6.00 6.05 46,665,200 283,559,605
08 Apr 2022 6.15 6.20 6.10 6.20 38,190,100 235,660,820
07 Apr 2022 6.20 6.25 6.05 6.15 93,705,300 574,285,215
05 Apr 2022 6.40 6.40 6.20 6.25 144,454,300 914,095,730
04 Apr 2022 6.10 6.35 6.10 6.30 155,811,500 974,270,765
01 Apr 2022 6.10 6.15 6.05 6.10 22,650,800 138,276,680
31 Mar 2022 6.15 6.15 6.05 6.10 43,869,800 267,648,525
30 Mar 2022 6.10 6.15 6.05 6.15 77,112,400 471,219,555
29 Mar 2022 6.05 6.15 6.05 6.05 55,065,000 335,916,440

Remark : Volume from SET main board.