Historical Price
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 |
Remark:
Volume from SET main board.