Historical price From 03 March 2023 To 06 June 2023
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 09 May 2023 To 22 May 2023 ) |
8.65 | 8.80 | 8.30 | 8.50 | 17,635,031 | 140,524,765 |
|
Previous 4 weeks
( 03 April 2023 To 08 May 2023 ) |
8.75 | 8.80 | 8.50 | 8.65 | 29,338,273 | 254,185,870 |
| Daily Historical Data | ||||||
| 06 June 2023 | 8.55 | 8.55 | 8.45 | 8.50 | 1,237,466 | 10,538,870 |
| 02 June 2023 | 8.55 | 8.60 | 8.50 | 8.50 | 1,245,190 | 10,621,875 |
| 01 June 2023 | 8.55 | 8.60 | 8.50 | 8.50 | 1,013,432 | 8,647,365 |
| 31 May 2023 | 8.70 | 8.75 | 8.50 | 8.50 | 2,887,882 | 24,758,955 |
| 30 May 2023 | 8.70 | 8.75 | 8.65 | 8.70 | 911,374 | 7,938,935 |
| 29 May 2023 | 8.70 | 8.75 | 8.65 | 8.65 | 607,424 | 5,271,960 |
| 26 May 2023 | 8.70 | 8.75 | 8.60 | 8.70 | 716,044 | 6,199,605 |
| 25 May 2023 | 8.70 | 8.75 | 8.65 | 8.65 | 1,706,783 | 14,832,140 |
| 24 May 2023 | 8.60 | 8.80 | 8.55 | 8.70 | 3,409,353 | 29,524,105 |
| 23 May 2023 | 8.55 | 8.60 | 8.50 | 8.60 | 586,933 | 5,018,210 |
| 22 May 2023 | 8.55 | 8.55 | 8.30 | 8.50 | 2,669,395 | 22,434,250 |
| 19 May 2023 | 8.60 | 8.60 | 8.50 | 8.50 | 1,452,415 | 12,361,720 |
| 18 May 2023 | 8.55 | 8.60 | 8.50 | 8.55 | 1,568,247 | 13,414,165 |
| 17 May 2023 | 8.60 | 8.60 | 8.45 | 8.55 | 4,465,961 | 38,109,675 |
| 16 May 2023 | 8.70 | 8.75 | 8.60 | 8.60 | 1,572,874 | 13,617,560 |
| 15 May 2023 | 8.70 | 8.75 | 8.65 | 8.65 | 2,184,153 | 8,227,640 |
| 12 May 2023 | 8.60 | 8.75 | 8.60 | 8.65 | 1,237,186 | 10,734,060 |
| 11 May 2023 | 8.75 | 8.75 | 8.65 | 8.65 | 724,400 | 6,285,530 |
| 10 May 2023 | 8.75 | 8.80 | 8.70 | 8.75 | 742,700 | 6,485,270 |
| 09 May 2023 | 8.65 | 8.75 | 8.60 | 8.75 | 1,017,700 | 8,854,895 |
| 08 May 2023 | 8.60 | 8.70 | 8.60 | 8.65 | 2,259,900 | 19,497,310 |
| 03 May 2023 | 8.65 | 8.70 | 8.60 | 8.70 | 1,053,302 | 9,124,910 |
| 02 May 2023 | 8.65 | 8.75 | 8.65 | 8.65 | 2,304,075 | 20,003,465 |
| 28 April 2023 | 8.65 | 8.70 | 8.60 | 8.65 | 545,261 | 4,712,465 |
| 27 April 2023 | 8.60 | 8.65 | 8.50 | 8.65 | 1,402,313 | 12,011,920 |
| 26 April 2023 | 8.65 | 8.65 | 8.55 | 8.60 | 939,789 | 8,082,405 |
| 25 April 2023 | 8.65 | 8.65 | 8.55 | 8.65 | 983,455 | 8,463,520 |
| 24 April 2023 | 8.55 | 8.65 | 8.50 | 8.65 | 2,136,749 | 18,280,140 |
| 21 April 2023 | 8.65 | 8.70 | 8.50 | 8.60 | 1,795,898 | 15,459,410 |
| 20 April 2023 | 8.65 | 8.65 | 8.60 | 8.65 | 897,283 | 7,748,110 |
| 19 April 2023 | 8.75 | 8.75 | 8.65 | 8.65 | 1,573,388 | 13,677,260 |
| 18 April 2023 | 8.75 | 8.75 | 8.65 | 8.70 | 1,114,938 | 9,668,025 |
| 17 April 2023 | 8.75 | 8.80 | 8.70 | 8.75 | 1,312,898 | 11,476,000 |
| 12 April 2023 | 8.80 | 8.80 | 8.65 | 8.70 | 1,407,699 | 12,257,355 |
| 11 April 2023 | 8.80 | 8.80 | 8.70 | 8.80 | 1,977,246 | 17,314,900 |
| 10 April 2023 | 8.60 | 8.80 | 8.60 | 8.80 | 3,831,628 | 33,470,630 |
| 07 April 2023 | 8.65 | 8.75 | 8.60 | 8.60 | 1,330,932 | 11,521,365 |
| 05 April 2023 | 8.75 | 8.75 | 8.60 | 8.70 | 896,126 | 7,746,195 |
| 04 April 2023 | 8.70 | 8.75 | 8.65 | 8.70 | 556,125 | 4,837,720 |
| 03 April 2023 | 8.75 | 8.75 | 8.65 | 8.65 | 1,019,268 | 8,832,765 |
| 31 March 2023 | 8.65 | 8.80 | 8.65 | 8.75 | 1,906,320 | 16,660,095 |
| 30 March 2023 | 8.80 | 8.80 | 8.65 | 8.65 | 2,197,186 | 19,118,145 |
| 29 March 2023 | 8.80 | 8.85 | 8.75 | 8.75 | 2,708,421 | 23,803,685 |
| 28 March 2023 | 8.70 | 8.80 | 8.60 | 8.80 | 3,475,960 | 30,401,500 |
| 27 March 2023 | 8.60 | 8.65 | 8.50 | 8.65 | 2,024,137 | 17,387,610 |
| 24 March 2023 | 8.35 | 8.55 | 8.35 | 8.50 | 2,935,710 | 24,903,790 |
| 23 March 2023 | 8.25 | 8.45 | 8.15 | 8.40 | 4,755,936 | 39,433,390 |
| 22 March 2023 | 8.60 | 8.60 | 8.20 | 8.25 | 12,857,288 | 107,415,305 |
| 21 March 2023 | 8.60 | 8.65 | 8.55 | 8.60 | 2,620,819 | 22,500,380 |
| 20 March 2023 | 8.55 | 8.65 | 8.50 | 8.60 | 5,095,455 | 43,613,880 |
| 17 March 2023 | 8.60 | 8.65 | 8.50 | 8.50 | 4,060,290 | 34,784,670 |
| 16 March 2023 | 8.60 | 8.60 | 8.50 | 8.50 | 2,356,068 | 20,131,700 |
| 15 March 2023 | 8.55 | 8.65 | 8.55 | 8.65 | 3,289,487 | 28,292,255 |
| 14 March 2023 | 8.60 | 8.70 | 8.45 | 8.50 | 6,041,656 | 51,814,000 |
| 13 March 2023 | 8.75 | 8.75 | 8.55 | 8.60 | 4,090,459 | 35,336,880 |
| 10 March 2023 | 8.80 | 8.85 | 8.70 | 8.75 | 3,258,323 | 28,520,070 |
| 09 March 2023 | 8.80 | 8.85 | 8.75 | 8.80 | 3,719,848 | 32,667,080 |
| 08 March 2023 | 8.90 | 8.95 | 8.80 | 8.80 | 7,884,210 | 69,733,760 |
| 07 March 2023 | 9.20 | 9.25 | 9.15 | 9.20 | 4,152,977 | 38,147,575 |
| 03 March 2023 | 9.20 | 9.30 | 9.20 | 9.20 | 2,220,814 | 20,495,935 |
Remark : Volume from SET main board.