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.