Filter Dates

Historical Price From 01 Jul 2022 To 28 Sep 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Sep 2022 To 14 Sep 2022)
3.24 3.40 3.16 3.32 74,307,990 242,847,110
Previous 4 weeks
(03 Aug 2022 To 31 Aug 2022)
3.38 3.68 3.20 3.26 396,356,305 1,381,290,702
Daily Historical Data
28 Sep 2022 2.98 3.04 2.90 3.00 6,637,087 19,686,814
27 Sep 2022 3.06 3.08 2.94 2.98 5,876,880 17,594,294
26 Sep 2022 3.08 3.08 3.00 3.02 5,324,640 16,109,656
23 Sep 2022 3.12 3.14 3.06 3.10 3,531,349 10,891,018
22 Sep 2022 3.14 3.16 3.04 3.12 4,871,678 15,031,256
21 Sep 2022 3.12 3.16 3.10 3.12 2,146,333 6,701,910
20 Sep 2022 3.12 3.18 3.12 3.12 3,317,978 10,421,144
19 Sep 2022 3.18 3.22 3.10 3.10 8,380,916 26,351,594
16 Sep 2022 3.28 3.28 3.18 3.18 4,919,115 15,857,930
15 Sep 2022 3.34 3.34 3.26 3.28 3,556,238 11,707,970
14 Sep 2022 3.24 3.34 3.24 3.32 5,373,794 17,663,600
13 Sep 2022 3.36 3.36 3.30 3.32 5,929,602 19,741,080
12 Sep 2022 3.26 3.40 3.26 3.36 19,944,106 66,598,892
09 Sep 2022 3.22 3.26 3.22 3.24 2,303,871 7,458,964
08 Sep 2022 3.26 3.32 3.22 3.22 7,496,391 24,503,062
07 Sep 2022 3.24 3.26 3.22 3.22 2,279,814 7,360,230
06 Sep 2022 3.22 3.28 3.22 3.24 5,331,660 17,292,304
05 Sep 2022 3.20 3.26 3.18 3.22 2,936,304 9,425,134
02 Sep 2022 3.20 3.28 3.16 3.24 7,914,511 25,547,540
01 Sep 2022 3.24 3.26 3.16 3.16 14,797,937 47,256,304
31 Aug 2022 3.42 3.46 3.20 3.26 34,959,356 114,724,428
30 Aug 2022 3.46 3.48 3.42 3.44 6,622,965 22,834,408
29 Aug 2022 3.44 3.50 3.44 3.46 13,856,895 47,963,460
26 Aug 2022 3.62 3.64 3.52 3.52 37,257,362 133,332,642
25 Aug 2022 3.46 3.60 3.46 3.56 77,655,699 276,564,694
24 Aug 2022 3.48 3.50 3.44 3.44 5,407,827 18,715,830
23 Aug 2022 3.44 3.48 3.40 3.46 6,259,493 21,534,148
22 Aug 2022 3.46 3.52 3.44 3.48 13,937,116 48,516,708
19 Aug 2022 3.46 3.50 3.38 3.42 12,500,618 42,894,688
18 Aug 2022 3.48 3.54 3.44 3.46 35,948,606 125,600,320
17 Aug 2022 3.40 3.48 3.36 3.46 13,571,894 46,657,214
16 Aug 2022 3.42 3.44 3.36 3.36 5,222,203 17,691,720
15 Aug 2022 3.36 3.44 3.36 3.42 8,953,800 30,394,986
11 Aug 2022 3.38 3.56 3.38 3.46 24,648,034 85,823,162
10 Aug 2022 3.44 3.44 3.34 3.34 10,392,603 34,946,840
09 Aug 2022 3.50 3.52 3.40 3.46 8,960,215 30,949,470
08 Aug 2022 3.54 3.56 3.38 3.48 13,773,167 47,528,090
05 Aug 2022 3.54 3.58 3.50 3.52 9,873,235 34,966,736
04 Aug 2022 3.38 3.68 3.36 3.52 52,209,705 185,128,414
03 Aug 2022 3.38 3.40 3.32 3.36 4,345,512 14,522,744
02 Aug 2022 3.42 3.46 3.36 3.38 7,818,005 26,620,010
01 Aug 2022 3.44 3.46 3.40 3.42 9,201,321 31,578,420
27 Jul 2022 3.36 3.38 3.32 3.38 6,398,654 21,462,036
26 Jul 2022 3.42 3.46 3.32 3.36 18,249,359 61,930,662
25 Jul 2022 3.30 3.56 3.28 3.42 104,088,752 359,466,146
22 Jul 2022 3.10 3.18 3.08 3.12 6,434,935 20,127,000
21 Jul 2022 3.06 3.16 3.02 3.08 7,163,944 22,199,450
20 Jul 2022 3.12 3.18 3.04 3.04 14,025,663 43,402,924
19 Jul 2022 2.92 3.16 2.84 3.04 14,805,478 44,496,238
18 Jul 2022 2.88 2.92 2.86 2.90 2,528,060 7,301,710
15 Jul 2022 2.90 2.90 2.76 2.82 3,964,645 11,130,542
14 Jul 2022 2.90 2.92 2.86 2.88 1,289,890 3,724,044
12 Jul 2022 2.90 2.96 2.86 2.88 2,490,968 7,243,610
11 Jul 2022 2.90 2.96 2.84 2.92 2,818,172 8,209,204
08 Jul 2022 3.00 3.02 2.84 2.86 3,289,106 9,546,514
07 Jul 2022 2.90 2.98 2.90 2.96 1,848,910 5,438,698
06 Jul 2022 2.74 2.96 2.74 2.94 9,973,606 28,397,086
05 Jul 2022 3.00 3.02 2.80 2.80 7,798,296 22,592,790
04 Jul 2022 3.08 3.10 2.98 2.98 3,680,803 11,065,422
01 Jul 2022 3.06 3.12 3.04 3.06 2,163,868 6,649,590
Volume from SET main board.