Historical Price

  1. IR Home
  2. Stock Info
  3. Historical Price

Filter Dates

Historical Price From 09 Nov 2022 To 03 Feb 2023

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jan 2023 To 20 Jan 2023) 		3.20 3.34 3.04 3.06 142,969,228 457,828,372
Previous 4 weeks
(08 Dec 2022 To 06 Jan 2023) 		3.06 3.18 2.84 3.16 159,339,886 484,881,114
Daily Historical Data
03 Feb 2023 3.32 3.38 3.20 3.22 82,550,204 271,025,848
02 Feb 2023 3.08 3.28 3.08 3.28 55,511,117 178,061,772
01 Feb 2023 3.00 3.10 2.98 3.08 12,687,555 38,893,934
31 Jan 2023 3.06 3.08 2.96 3.00 7,278,453 21,876,756
30 Jan 2023 3.02 3.10 3.02 3.06 3,471,562 10,614,348
27 Jan 2023 3.00 3.06 2.98 3.04 2,003,943 6,067,694
26 Jan 2023 3.08 3.08 2.96 2.98 12,176,240 36,493,436
25 Jan 2023 3.08 3.14 3.06 3.08 4,656,204 14,417,460
24 Jan 2023 3.12 3.12 3.08 3.08 3,270,803 10,117,474
23 Jan 2023 3.06 3.14 3.06 3.12 2,574,203 7,985,216
20 Jan 2023 3.18 3.18 3.06 3.06 10,344,607 32,013,518
19 Jan 2023 3.18 3.18 3.08 3.16 7,391,515 23,066,392
18 Jan 2023 3.20 3.20 3.12 3.16 3,368,494 10,615,580
17 Jan 2023 3.14 3.18 3.10 3.18 6,658,403 20,983,358
16 Jan 2023 3.16 3.20 3.04 3.10 8,773,727 27,432,556
13 Jan 2023 3.20 3.28 3.14 3.16 21,761,204 69,843,434
12 Jan 2023 3.22 3.22 3.18 3.20 4,958,995 15,867,906
11 Jan 2023 3.20 3.28 3.18 3.20 9,153,527 29,553,436
10 Jan 2023 3.22 3.22 3.16 3.20 16,863,088 53,780,616
09 Jan 2023 3.20 3.34 3.14 3.24 53,695,668 174,671,576
06 Jan 2023 3.08 3.18 3.04 3.16 23,157,082 72,270,056
05 Jan 2023 3.06 3.16 3.02 3.08 31,087,085 96,082,312
04 Jan 2023 2.92 3.12 2.92 3.08 27,537,712 84,006,986
03 Jan 2023 2.92 2.96 2.88 2.92 3,554,295 10,368,410
30 Dec 2022 2.98 3.00 2.94 2.94 3,063,342 9,050,350
29 Dec 2022 2.96 2.98 2.94 2.96 2,257,500 6,688,116
28 Dec 2022 2.96 2.98 2.94 2.98 1,948,607 5,769,684
27 Dec 2022 2.90 2.96 2.90 2.94 2,017,600 5,912,640
26 Dec 2022 2.90 2.92 2.88 2.88 771,840 2,233,358
23 Dec 2022 2.92 2.92 2.88 2.90 1,950,250 5,639,176
22 Dec 2022 2.90 2.94 2.88 2.90 1,283,904 3,738,084
21 Dec 2022 2.86 2.92 2.86 2.88 1,477,540 4,267,552
20 Dec 2022 2.96 2.96 2.84 2.86 5,651,310 16,288,400
19 Dec 2022 3.02 3.04 2.92 2.94 5,232,464 15,514,326
16 Dec 2022 2.98 3.02 2.98 3.02 2,534,043 7,602,296
15 Dec 2022 3.02 3.04 2.98 3.00 4,577,834 13,760,678
14 Dec 2022 3.02 3.08 3.00 3.02 8,759,119 26,650,438
13 Dec 2022 3.08 3.12 2.96 2.98 18,244,256 55,540,026
09 Dec 2022 3.10 3.12 3.02 3.08 7,772,291 23,857,430
08 Dec 2022 3.06 3.10 2.98 3.08 6,461,812 19,640,796
07 Dec 2022 3.00 3.06 3.00 3.04 5,031,765 15,201,948
06 Dec 2022 3.08 3.12 3.02 3.02 12,832,622 39,322,566
02 Dec 2022 2.94 3.16 2.92 3.08 40,036,528 122,980,798
01 Dec 2022 2.88 2.94 2.86 2.94 9,048,550 26,365,240
30 Nov 2022 2.84 2.86 2.82 2.84 2,519,404 7,155,702
29 Nov 2022 2.86 2.88 2.82 2.84 3,185,900 9,053,936
28 Nov 2022 2.86 2.88 2.84 2.84 2,653,289 7,549,970
25 Nov 2022 2.88 2.88 2.84 2.86 1,837,902 5,242,266
24 Nov 2022 2.88 2.90 2.82 2.86 3,533,951 10,094,928
23 Nov 2022 2.82 2.88 2.82 2.86 4,564,236 12,978,954
22 Nov 2022 2.92 2.94 2.76 2.80 67,416,844 39,023,434
21 Nov 2022 2.94 2.96 2.92 2.94 2,144,234 6,297,686
18 Nov 2022 2.90 2.96 2.90 2.94 1,876,003 5,502,034
17 Nov 2022 2.96 2.96 2.90 2.90 8,131,332 23,781,568
16 Nov 2022 3.02 3.04 2.96 2.96 4,544,400 13,574,376
15 Nov 2022 3.04 3.08 3.00 3.02 4,050,600 12,272,028
14 Nov 2022 3.10 3.10 3.00 3.02 5,048,874 15,369,108
11 Nov 2022 3.10 3.16 3.08 3.12 8,952,181 27,973,890
10 Nov 2022 3.04 3.08 2.98 3.04 5,662,413 17,121,294
09 Nov 2022 3.16 3.18 3.04 3.04 7,530,145 23,291,048
Volume from SET main board.