Historical Price

Filter Dates :

Historical price From 02 November 2022 To 27 January 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30 December 2022 To 13 January 2023 )
9.10 9.55 9.00 9.45 34,477,684 316,348,590
Previous 4 weeks
( 30 November 2022 To 29 December 2022 )
8.75 9.10 8.60 9.10 85,546,235 748,401,125
Daily Historical Data
27 January 2023 9.40 9.45 9.35 9.40 6,066,189 57,020,410
26 January 2023 9.45 9.50 9.35 9.40 1,984,257 18,664,970
25 January 2023 9.45 9.50 9.40 9.40 2,063,356 19,476,940
24 January 2023 9.45 9.50 9.40 9.40 1,952,879 18,433,550
23 January 2023 9.45 9.55 9.40 9.45 1,456,930 13,814,080
20 January 2023 9.50 9.55 9.40 9.40 2,369,825 22,392,965
19 January 2023 9.45 9.55 9.45 9.50 2,210,238 21,007,800
18 January 2023 9.60 9.60 9.45 9.50 1,945,300 18,451,110
17 January 2023 9.40 9.60 9.40 9.55 1,596,635 15,207,015
16 January 2023 9.50 9.50 9.35 9.40 2,131,559 20,121,385
13 January 2023 9.40 9.55 9.40 9.45 4,548,673 43,184,855
12 January 2023 9.25 9.40 9.20 9.40 2,298,300 21,453,880
11 January 2023 9.15 9.30 9.15 9.20 3,719,877 34,342,660
10 January 2023 9.10 9.15 9.05 9.15 2,661,243 24,223,840
09 January 2023 9.10 9.15 9.05 9.05 3,014,119 27,389,410
06 January 2023 9.10 9.20 9.05 9.10 3,383,695 30,927,830
05 January 2023 9.10 9.15 9.05 9.05 3,962,999 36,047,970
04 January 2023 9.00 9.15 9.00 9.05 5,651,351 51,377,590
03 January 2023 9.05 9.05 9.00 9.00 1,856,122 16,727,145
30 December 2022 9.10 9.15 9.00 9.00 3,381,305 30,673,410
29 December 2022 9.10 9.10 9.00 9.10 3,053,636 18,641,750
28 December 2022 9.05 9.10 9.00 9.05 3,140,716 28,421,315
27 December 2022 8.95 9.05 8.90 9.00 3,547,001 31,930,870
26 December 2022 8.95 9.00 8.90 8.95 1,346,047 12,065,770
23 December 2022 8.85 9.00 8.85 8.95 2,780,910 24,876,080
22 December 2022 8.85 8.90 8.80 8.90 1,746,475 15,479,950
21 December 2022 8.85 8.90 8.80 8.85 2,313,344 20,463,310
20 December 2022 8.80 8.90 8.80 8.85 3,742,600 33,046,505
19 December 2022 8.85 8.85 8.70 8.75 4,888,242 42,839,355
16 December 2022 8.85 8.90 8.60 8.90 23,638,623 206,877,000
15 December 2022 8.90 8.90 8.75 8.85 2,659,463 23,435,055
14 December 2022 8.80 8.90 8.75 8.80 6,357,697 56,134,570
13 December 2022 8.95 9.00 8.75 8.75 7,596,737 66,882,730
09 December 2022 8.90 9.00 8.90 9.00 1,785,380 15,993,335
08 December 2022 9.05 9.05 8.90 8.90 1,504,573 13,471,410
07 December 2022 8.90 9.00 8.85 9.00 1,114,950 9,983,865
06 December 2022 9.05 9.05 8.90 8.90 2,158,369 19,296,920
02 December 2022 9.00 9.10 8.95 9.05 5,055,157 45,642,165
01 December 2022 8.80 8.95 8.80 8.95 4,298,431 38,185,530
30 November 2022 8.75 8.85 8.75 8.75 2,817,884 24,733,640
29 November 2022 8.70 8.80 8.65 8.75 3,699,479 32,271,630
28 November 2022 8.70 8.70 8.65 8.70 1,754,212 15,192,360
25 November 2022 8.60 8.70 8.60 8.70 1,426,483 12,339,105
24 November 2022 8.70 8.70 8.50 8.60 5,878,244 50,612,665
23 November 2022 8.70 8.75 8.65 8.70 2,790,676 24,262,190
22 November 2022 8.70 8.75 8.65 8.70 2,235,721 19,447,385
21 November 2022 8.90 8.90 8.75 8.80 3,254,197 28,639,460
18 November 2022 8.65 8.90 8.65 8.90 3,673,532 32,247,070
17 November 2022 8.85 8.90 8.65 8.65 5,228,357 45,712,685
16 November 2022 8.75 8.85 8.75 8.80 3,122,218 27,471,230
15 November 2022 8.85 8.90 8.75 8.80 4,052,601 35,671,770
14 November 2022 8.70 9.15 8.65 8.85 14,849,701 132,636,210
11 November 2022 8.60 8.75 8.60 8.70 3,547,941 30,836,280
10 November 2022 8.60 8.65 8.55 8.60 3,192,426 27,434,330
09 November 2022 8.65 8.65 8.50 8.65 6,861,585 58,899,720
08 November 2022 8.60 8.70 8.60 8.65 2,591,731 22,395,575
07 November 2022 8.70 8.70 8.55 8.60 6,432,910 55,544,570
04 November 2022 8.65 8.70 8.65 8.65 1,799,446 15,601,740
03 November 2022 8.70 8.75 8.65 8.65 3,573,733 31,048,570
02 November 2022 8.75 8.80 8.70 8.70 4,441,211 38,795,600
Remark : Volume from SET main board.