Historical Price

Filter Dates :

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.