Filter Dates:

Historical price from 13 May 2022 To 11 Aug 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 July 2022 To 26 July 2022 )
3.86 3.96 3.72 3.88 110,495,016 425,212,582
Previous 4 weeks
( 14 June 2022 To 11 July 2022 )
4.46 4.54 3.86 3.88 367,940,517 1,571,337,530
Daily Historical Data
11 August 2022 4.04 4.26 3.98 4.24 36,261,251 150,760,576
10 August 2022 4.08 4.08 4.00 4.00 9,002,221 36,225,398
09 August 2022 4.02 4.08 4.00 4.06 10,138,538 40,965,370
08 August 2022 3.96 4.04 3.92 3.98 11,995,394 47,862,326
05 August 2022 3.98 3.98 3.90 3.94 5,885,184 23,172,950
04 August 2022 3.98 4.04 3.94 3.96 9,156,716 36,639,580
03 August 2022 3.92 3.98 3.90 3.98 6,859,267 27,012,938
02 August 2022 3.92 3.94 3.90 3.92 3,057,428 11,970,386
01 August 2022 3.94 4.02 3.90 3.94 13,232,423 52,270,790
27 July 2022 3.86 3.92 3.84 3.92 8,083,324 31,454,378
26 July 2022 3.94 3.96 3.84 3.88 6,857,739 26,689,540
25 July 2022 3.92 3.94 3.86 3.92 5,516,680 21,540,814
22 July 2022 3.92 3.94 3.88 3.92 7,100,450 27,710,882
21 July 2022 3.88 3.90 3.82 3.90 3,780,641 14,660,978
20 July 2022 3.90 3.94 3.86 3.88 17,542,405 68,346,916
19 July 2022 3.88 3.88 3.74 3.80 12,549,240 47,453,390
18 July 2022 3.84 3.92 3.84 3.88 10,939,715 42,546,698
15 July 2022 3.78 3.82 3.72 3.78 9,850,602 37,107,550
14 July 2022 3.86 3.90 3.78 3.80 10,403,907 40,046,568
12 July 2022 3.86 3.86 3.74 3.84 25,953,637 99,109,246
11 July 2022 3.98 3.98 3.86 3.88 10,819,039 42,211,686
08 July 2022 4.08 4.08 3.88 3.94 18,707,614 74,079,148
07 July 2022 4.02 4.10 4.00 4.06 11,637,656 47,044,564
06 July 2022 4.06 4.14 4.02 4.04 18,096,201 73,621,080
05 July 2022 4.12 4.18 4.04 4.10 22,474,700 92,229,448
04 July 2022 4.32 4.34 4.10 4.10 26,373,851 110,480,382
01 July 2022 4.44 4.44 4.32 4.32 10,346,086 45,079,620
30 June 2022 4.44 4.54 4.40 4.42 18,784,134 84,062,788
29 June 2022 4.46 4.52 4.42 4.42 12,462,982 55,712,960
28 June 2022 4.38 4.52 4.38 4.52 19,606,489 87,832,962
27 June 2022 4.44 4.46 4.32 4.40 18,240,938 80,013,454
24 June 2022 4.40 4.50 4.36 4.42 23,369,391 103,584,102
23 June 2022 4.36 4.38 4.28 4.36 9,028,966 39,099,406
22 June 2022 4.38 4.38 4.24 4.36 16,061,379 69,233,688
21 June 2022 4.44 4.46 4.34 4.38 12,137,158 53,452,484
20 June 2022 4.34 4.44 4.28 4.40 18,032,449 78,892,548
17 June 2022 4.18 4.34 4.10 4.34 30,476,121 129,481,918
16 June 2022 4.34 4.36 4.04 4.20 33,859,759 141,799,130
15 June 2022 4.40 4.44 4.26 4.28 17,438,543 75,338,444
14 June 2022 4.46 4.50 4.34 4.40 19,987,061 88,087,718
13 June 2022 4.48 4.56 4.42 4.46 21,497,629 96,277,774
10 June 2022 4.60 4.60 4.54 4.54 12,142,417 55,488,464
09 June 2022 4.54 4.64 4.52 4.62 34,433,876 158,170,550
08 June 2022 4.56 4.58 4.52 4.52 9,005,394 40,897,298
07 June 2022 4.56 4.62 4.48 4.54 17,869,526 81,436,392
06 June 2022 4.62 4.70 4.54 4.58 28,513,581 130,935,260
02 June 2022 4.52 4.84 4.46 4.62 122,089,140 573,618,488
01 June 2022 4.58 4.64 4.42 4.48 24,739,853 111,500,194
31 May 2022 4.56 4.60 4.46 4.58 20,704,512 93,889,588
30 May 2022 4.68 4.76 4.56 4.56 35,835,731 165,554,908
27 May 2022 4.64 4.70 4.54 4.60 41,439,204 191,268,208
26 May 2022 4.40 4.90 4.30 4.68 161,209,387 743,564,432
25 May 2022 4.20 4.36 4.20 4.30 29,629,654 126,282,938
24 May 2022 4.14 4.32 4.04 4.20 57,992,166 242,966,044
23 May 2022 4.16 4.36 4.08 4.12 99,434,565 416,487,890
20 May 2022 4.10 4.16 4.04 4.08 13,133,300 53,918,950
19 May 2022 4.04 4.10 4.00 4.06 14,194,600 57,369,458
18 May 2022 4.12 4.16 4.06 4.12 22,555,500 92,647,746
17 May 2022 3.98 4.18 3.96 4.16 35,324,800 144,987,722
13 May 2022 3.98 4.04 3.88 3.88 15,822,700 62,060,806

Remark : Volume from SET main board.