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.