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.