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.