Historical Price

Filter Dates :

Historical price From 11 February 2022 To 17 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 April 2022 To 28 April 2022 )
11.20 11.20 11.00 11.10 28,278,000 314,064,460
Previous 4 weeks
( 14 March 2022 To 11 April 2022 )
11.20 11.20 11.00 11.10 81,980,800 912,369,190
Daily Historical Data
17 May 2022 10.80 10.90 10.70 10.80 4,683,700 50,590,620
13 May 2022 10.80 10.90 10.80 10.80 1,472,000 15,927,500
12 May 2022 10.90 11.00 10.80 10.90 3,536,200 38,543,620
11 May 2022 11.00 11.00 10.90 11.00 1,637,900 17,952,410
10 May 2022 10.80 11.00 10.80 10.90 2,452,100 26,713,180
09 May 2022 10.90 11.00 10.80 10.90 3,971,000 43,229,240
06 May 2022 10.90 11.00 10.90 11.00 1,875,800 20,479,900
05 May 2022 11.00 11.10 10.90 10.90 5,063,600 55,684,480
03 May 2022 11.00 11.10 11.00 11.00 3,229,200 35,539,630
29 April 2022 11.00 11.10 11.00 11.00 6,667,200 73,414,170
28 April 2022 11.10 11.20 11.00 11.10 3,419,700 37,959,080
27 April 2022 11.10 11.20 11.00 11.20 5,145,500 57,171,030
26 April 2022 11.10 11.20 11.00 11.20 2,289,900 25,463,320
25 April 2022 11.10 11.20 11.10 11.10 1,665,200 18,487,970
22 April 2022 11.10 11.20 11.10 11.10 1,487,100 16,511,500
21 April 2022 11.10 11.20 11.10 11.20 4,083,900 45,482,480
20 April 2022 11.10 11.20 11.00 11.00 3,286,100 36,356,020
19 April 2022 11.20 11.20 11.10 11.10 578,300 6,443,120
18 April 2022 11.10 11.20 11.00 11.20 1,990,600 22,103,760
12 April 2022 11.20 11.20 11.00 11.10 4,331,700 48,086,180
11 April 2022 11.20 11.20 11.10 11.10 2,141,500 23,831,440
08 April 2022 11.20 11.20 11.10 11.10 4,428,700 49,512,220
07 April 2022 11.20 11.20 11.10 11.20 6,072,900 67,793,930
05 April 2022 11.10 11.20 11.10 11.20 702,400 7,826,010
04 April 2022 11.10 11.20 11.00 11.10 1,847,900 20,527,150
01 April 2022 11.10 11.20 11.00 11.10 3,265,600 36,255,160
31 March 2022 11.10 11.20 11.10 11.10 716,900 7,971,530
30 March 2022 11.00 11.20 11.00 11.10 3,978,200 44,143,910
29 March 2022 11.20 11.20 11.00 11.10 3,285,100 36,466,920
28 March 2022 11.10 11.20 11.00 11.10 5,086,500 56,454,860
25 March 2022 11.10 11.20 11.00 11.10 6,360,300 70,590,560
24 March 2022 11.20 11.20 11.10 11.10 2,131,400 23,782,130
23 March 2022 11.10 11.20 11.00 11.10 5,512,100 61,167,240
22 March 2022 11.20 11.20 11.00 11.10 11,105,800 123,338,410
21 March 2022 11.10 11.20 11.10 11.20 1,409,100 15,699,580
18 March 2022 11.10 11.20 11.10 11.20 5,679,800 63,336,530
17 March 2022 11.20 11.20 11.10 11.20 4,942,000 54,999,290
16 March 2022 11.20 11.20 11.10 11.20 3,048,900 33,997,950
15 March 2022 11.10 11.20 11.10 11.20 2,694,400 29,982,020
14 March 2022 11.20 11.20 11.10 11.20 7,571,300 84,692,350
11 March 2022 11.20 11.30 11.10 11.20 6,442,000 72,129,460
10 March 2022 11.20 11.30 11.10 11.10 8,437,400 94,390,900
09 March 2022 11.20 11.30 11.10 11.10 7,642,000 85,371,040
08 March 2022 11.20 11.30 11.00 11.10 13,237,600 147,907,800
07 March 2022 11.60 11.60 11.40 11.60 12,124,300 139,498,620
04 March 2022 11.50 11.60 11.50 11.50 4,121,000 47,733,430
03 March 2022 11.60 11.60 11.50 11.60 5,305,400 61,521,780
02 March 2022 11.60 11.60 11.50 11.60 3,777,200 43,739,050
01 March 2022 11.50 11.60 11.50 11.60 3,458,300 40,045,660
28 February 2022 11.50 11.60 11.50 11.50 2,907,000 33,526,470
25 February 2022 11.50 11.60 11.50 11.60 1,818,700 20,993,980
24 February 2022 11.60 11.60 11.50 11.60 4,094,900 47,300,110
23 February 2022 11.60 11.70 11.50 11.60 8,510,100 98,740,400
22 February 2022 11.70 11.70 11.60 11.70 699,300 8,148,180
21 February 2022 11.60 11.70 11.60 11.60 1,947,800 22,647,030
18 February 2022 11.60 11.70 11.60 11.60 930,700 10,837,420
17 February 2022 11.60 11.80 11.60 11.60 3,041,900 35,555,260
15 February 2022 11.70 11.80 11.60 11.60 1,733,800 20,226,710
14 February 2022 11.60 11.70 11.60 11.70 900,100 10,516,050
11 February 2022 11.60 11.80 11.60 11.60 6,079,600 71,081,580
Remark : Volume from SET main board.