Filter Dates:

Historical price from 12 Sep 2022 To 08 Dec 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 10 November 2022 To 23 November 2022 )
3.96 3.96 3.74 3.86 176,018,517 682,650,068
Previous 4 weeks
( 10 October 2022 To 09 November 2022 )
3.42 3.88 3.22 3.80 315,946,629 1,127,449,774
Daily Historical Data
08 December 2022 4.00 4.04 4.00 4.02 8,780,305 35,263,038
07 December 2022 4.02 4.06 3.98 3.98 9,777,545 39,107,506
06 December 2022 4.06 4.10 4.00 4.02 17,087,729 69,180,238
02 December 2022 3.98 4.08 3.94 4.06 19,184,561 77,021,496
01 December 2022 4.04 4.06 3.98 3.98 22,035,552 88,193,700
30 November 2022 3.98 4.06 3.98 4.04 19,236,367 77,438,162
29 November 2022 4.02 4.08 3.96 3.96 24,050,842 95,972,038
28 November 2022 3.96 4.04 3.88 4.00 15,317,823 60,855,604
25 November 2022 4.04 4.06 3.90 3.96 33,706,064 133,903,802
24 November 2022 3.86 4.04 3.82 4.02 31,771,388 126,115,618
23 November 2022 3.92 3.92 3.84 3.86 17,496,253 67,949,478
22 November 2022 3.92 3.94 3.86 3.92 9,206,362 35,862,224
21 November 2022 3.82 3.92 3.78 3.90 16,868,193 65,461,252
18 November 2022 3.84 3.86 3.74 3.78 17,338,362 65,419,622
17 November 2022 3.88 3.88 3.78 3.84 15,134,812 58,034,320
16 November 2022 3.90 3.92 3.88 3.90 9,395,104 36,646,810
15 November 2022 3.92 3.92 3.86 3.90 11,543,531 44,927,058
14 November 2022 3.88 3.96 3.86 3.92 16,174,017 63,309,262
11 November 2022 3.92 3.94 3.86 3.86 29,966,474 116,530,232
10 November 2022 3.96 3.96 3.86 3.88 32,895,409 128,509,810
09 November 2022 3.88 3.88 3.78 3.80 13,348,622 50,970,938
08 November 2022 3.80 3.86 3.74 3.84 19,611,233 74,729,200
07 November 2022 3.78 3.82 3.72 3.76 10,017,136 37,833,716
04 November 2022 3.72 3.78 3.72 3.76 8,350,926 31,376,256
03 November 2022 3.76 3.78 3.68 3.72 10,441,565 38,802,782
02 November 2022 3.80 3.82 3.74 3.76 12,061,760 45,557,742
01 November 2022 3.70 3.80 3.64 3.80 27,082,668 101,358,034
31 October 2022 3.58 3.74 3.58 3.70 29,951,377 110,373,212
28 October 2022 3.64 3.66 3.50 3.54 20,931,671 74,810,090
27 October 2022 3.64 3.66 3.58 3.62 18,470,528 66,850,556
26 October 2022 3.50 3.62 3.48 3.58 33,878,812 120,594,176
25 October 2022 3.42 3.50 3.42 3.46 13,784,772 47,712,444
21 October 2022 3.44 3.46 3.34 3.36 9,096,158 30,826,254
20 October 2022 3.42 3.46 3.36 3.42 8,814,447 30,066,974
19 October 2022 3.42 3.46 3.42 3.44 9,395,546 32,259,044
18 October 2022 3.44 3.54 3.40 3.44 39,994,878 138,713,868
17 October 2022 3.26 3.32 3.22 3.24 9,236,468 30,112,118
12 October 2022 3.26 3.32 3.24 3.26 5,235,078 17,126,766
11 October 2022 3.40 3.40 3.26 3.26 12,026,342 33,113,804
10 October 2022 3.42 3.42 3.36 3.40 4,216,642 14,261,800
07 October 2022 3.44 3.44 3.38 3.42 6,992,384 23,792,624
06 October 2022 3.44 3.48 3.42 3.44 17,216,566 59,359,486
05 October 2022 3.38 3.48 3.36 3.40 33,818,649 115,825,558
04 October 2022 3.28 3.30 3.22 3.28 8,748,910 22,405,916
03 October 2022 3.26 3.28 3.20 3.20 6,885,526 22,264,726
30 September 2022 3.26 3.30 3.20 3.24 10,111,169 32,840,354
29 September 2022 3.36 3.40 3.24 3.26 16,227,728 43,963,216
28 September 2022 3.34 3.36 3.30 3.32 7,744,514 25,785,642
27 September 2022 3.36 3.42 3.32 3.34 13,425,739 37,131,274
26 September 2022 3.40 3.42 3.32 3.34 13,224,036 44,437,454
23 September 2022 3.46 3.48 3.40 3.42 18,442,172 63,504,382
22 September 2022 3.42 3.44 3.38 3.42 16,826,455 57,271,062
21 September 2022 3.42 3.44 3.36 3.40 10,203,438 34,816,122
20 September 2022 3.46 3.50 3.42 3.44 13,167,962 45,600,656
19 September 2022 3.38 3.46 3.38 3.42 19,714,423 67,286,480
16 September 2022 3.44 3.52 3.32 3.34 42,120,618 143,786,404
15 September 2022 3.64 3.64 3.40 3.42 91,554,621 320,088,470
14 September 2022 3.74 3.80 3.74 3.78 15,163,411 57,026,140
13 September 2022 3.86 3.88 3.78 3.80 9,566,402 36,486,096
12 September 2022 3.80 3.86 3.78 3.84 24,647,079 94,508,794

Remark : Volume from SET main board.