Historical price From 01 July 2022 To 28 September 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 01 September 2022 To 14 September 2022 ) |
10.60 | 10.60 | 9.90 | 10.20 | 63,488,751 | 644,800,790 |
|
Previous 4 weeks
( 03 August 2022 To 31 August 2022 ) |
10.50 | 10.60 | 10.20 | 10.50 | 52,658,206 | 547,966,010 |
| Daily Historical Data | ||||||
| 28 September 2022 | 9.95 | 9.95 | 9.90 | 9.95 | 2,329,727 | 23,154,900 |
| 27 September 2022 | 10.00 | 10.00 | 9.95 | 9.95 | 1,527,326 | 15,222,770 |
| 26 September 2022 | 10.10 | 10.10 | 9.90 | 9.95 | 6,494,888 | 64,826,040 |
| 23 September 2022 | 10.10 | 10.10 | 10.00 | 10.00 | 1,153,933 | 11,585,280 |
| 22 September 2022 | 10.10 | 10.10 | 10.00 | 10.10 | 2,080,766 | 20,903,780 |
| 21 September 2022 | 10.00 | 10.20 | 10.00 | 10.10 | 2,526,898 | 25,492,590 |
| 20 September 2022 | 10.10 | 10.10 | 10.00 | 10.10 | 925,067 | 9,317,470 |
| 19 September 2022 | 10.10 | 10.10 | 10.00 | 10.10 | 1,160,098 | 11,681,030 |
| 16 September 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 8,478,246 | 85,649,160 |
| 15 September 2022 | 10.20 | 10.20 | 10.10 | 10.20 | 1,320,919 | 13,426,750 |
| 14 September 2022 | 10.10 | 10.20 | 10.10 | 10.20 | 1,854,907 | 18,779,110 |
| 13 September 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 2,968,385 | 30,023,540 |
| 12 September 2022 | 10.10 | 10.10 | 10.00 | 10.10 | 2,095,862 | 21,113,070 |
| 09 September 2022 | 9.95 | 10.10 | 9.95 | 10.00 | 4,029,252 | 40,324,425 |
| 08 September 2022 | 10.20 | 10.20 | 9.90 | 9.95 | 25,865,772 | 258,229,125 |
| 07 September 2022 | 10.20 | 10.30 | 10.10 | 10.20 | 3,202,503 | 32,610,930 |
| 06 September 2022 | 10.20 | 10.30 | 10.10 | 10.20 | 8,283,050 | 84,401,400 |
| 05 September 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 10,022,176 | 105,067,340 |
| 02 September 2022 | 10.50 | 10.50 | 10.40 | 10.50 | 1,630,565 | 17,101,900 |
| 01 September 2022 | 10.60 | 10.60 | 10.40 | 10.50 | 3,536,279 | 37,149,950 |
| 31 August 2022 | 10.50 | 10.60 | 10.40 | 10.50 | 5,767,960 | 60,630,290 |
| 30 August 2022 | 10.50 | 10.50 | 10.40 | 10.50 | 1,964,851 | 20,589,940 |
| 29 August 2022 | 10.40 | 10.50 | 10.30 | 10.40 | 5,501,488 | 57,220,690 |
| 26 August 2022 | 10.50 | 10.50 | 10.40 | 10.40 | 3,040,546 | 31,851,200 |
| 25 August 2022 | 10.50 | 10.50 | 10.40 | 10.50 | 2,904,394 | 30,474,130 |
| 24 August 2022 | 10.40 | 10.50 | 10.30 | 10.40 | 6,613,341 | 68,824,780 |
| 23 August 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 960,410 | 9,947,190 |
| 22 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 574,971 | 5,955,580 |
| 19 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 1,449,909 | 15,011,470 |
| 18 August 2022 | 10.40 | 10.40 | 10.30 | 10.30 | 2,404,889 | 24,879,090 |
| 17 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 2,838,605 | 29,515,630 |
| 16 August 2022 | 10.40 | 10.50 | 10.30 | 10.30 | 3,337,505 | 34,652,800 |
| 15 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 1,837,864 | 19,072,360 |
| 11 August 2022 | 10.30 | 10.40 | 10.30 | 10.40 | 1,084,741 | 11,236,800 |
| 10 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 1,757,537 | 18,258,180 |
| 09 August 2022 | 10.40 | 10.40 | 10.20 | 10.30 | 3,927,136 | 40,467,790 |
| 08 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 723,192 | 7,484,070 |
| 05 August 2022 | 10.40 | 10.40 | 10.30 | 10.40 | 1,372,904 | 14,227,880 |
| 04 August 2022 | 10.30 | 10.40 | 10.30 | 10.30 | 1,349,367 | 13,937,900 |
| 03 August 2022 | 10.50 | 10.50 | 10.30 | 10.40 | 3,246,596 | 33,728,240 |
| 02 August 2022 | 10.50 | 10.50 | 10.30 | 10.40 | 1,038,626 | 10,808,690 |
| 01 August 2022 | 10.40 | 10.50 | 10.30 | 10.50 | 4,370,374 | 45,480,880 |
| 27 July 2022 | 10.30 | 10.40 | 10.20 | 10.40 | 4,703,975 | 48,568,980 |
| 26 July 2022 | 10.30 | 10.40 | 10.20 | 10.20 | 3,585,422 | 36,726,590 |
| 25 July 2022 | 10.40 | 10.40 | 10.30 | 10.30 | 6,464,785 | 66,636,440 |
| 22 July 2022 | 10.50 | 10.60 | 10.30 | 10.40 | 11,912,303 | 124,463,260 |
| 21 July 2022 | 10.70 | 10.70 | 10.50 | 10.50 | 10,756,689 | 114,093,210 |
| 20 July 2022 | 10.90 | 10.90 | 10.70 | 10.80 | 862,405 | 9,306,350 |
| 19 July 2022 | 10.80 | 10.90 | 10.70 | 10.80 | 2,514,802 | 27,144,550 |
| 18 July 2022 | 10.70 | 11.00 | 10.70 | 10.80 | 6,162,791 | 67,068,110 |
| 15 July 2022 | 10.70 | 10.80 | 10.60 | 10.70 | 1,588,016 | 17,027,460 |
| 14 July 2022 | 10.70 | 10.80 | 10.70 | 10.70 | 2,289,373 | 24,575,600 |
| 12 July 2022 | 10.70 | 10.70 | 10.60 | 10.70 | 407,336 | 4,354,920 |
| 11 July 2022 | 10.70 | 10.70 | 10.60 | 10.60 | 352,898 | 3,754,850 |
| 08 July 2022 | 10.60 | 10.70 | 10.60 | 10.60 | 164,732 | 1,745,630 |
| 07 July 2022 | 10.60 | 10.70 | 10.60 | 10.60 | 582,833 | 6,180,070 |
| 06 July 2022 | 10.60 | 10.70 | 10.50 | 10.60 | 2,710,605 | 28,741,360 |
| 05 July 2022 | 10.60 | 10.70 | 10.50 | 10.60 | 2,404,894 | 25,472,170 |
| 04 July 2022 | 10.60 | 10.70 | 10.60 | 10.60 | 523,991 | 5,557,050 |
| 01 July 2022 | 10.60 | 10.70 | 10.50 | 10.60 | 1,821,468 | 19,304,080 |
Remark : Volume from SET main board.