Filter Dates


Historical price from : 25 Mar 2022 To 28 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 31 May 2022 To 14 June 2022 )
1.36 1.43 1.20 1.26 173,808,997 235,836,367
Previous 4 weeks
( 28 April 2022 To 30 May 2022 )
1.24 1.34 1.11 1.34 196,730,523 241,654,074
Daily Historical Data
28 June 2022 1.23 1.25 1.22 1.25 2,074,750 2,565,300
27 June 2022 1.23 1.26 1.22 1.23 3,450,444 4,270,933
24 June 2022 1.24 1.24 1.21 1.22 2,827,422 3,463,901
23 June 2022 1.22 1.23 1.20 1.23 4,424,050 5,373,685
22 June 2022 1.24 1.24 1.20 1.21 6,536,814 7,930,850
21 June 2022 1.24 1.25 1.23 1.24 3,524,737 4,374,447
20 June 2022 1.23 1.24 1.21 1.23 2,405,254 2,950,747
17 June 2022 1.21 1.25 1.20 1.24 5,549,461 6,796,869
16 June 2022 1.25 1.29 1.21 1.21 8,300,515 10,309,817
15 June 2022 1.26 1.28 1.24 1.24 4,558,866 5,720,327
14 June 2022 1.20 1.28 1.20 1.26 12,056,857 14,971,906
13 June 2022 1.27 1.29 1.24 1.25 17,353,553 21,974,008
10 June 2022 1.35 1.35 1.31 1.32 9,653,954 12,814,121
09 June 2022 1.34 1.38 1.34 1.35 6,209,706 8,444,605
08 June 2022 1.35 1.36 1.32 1.34 10,924,794 14,661,257
07 June 2022 1.40 1.40 1.36 1.36 13,654,840 18,736,923
06 June 2022 1.38 1.43 1.38 1.40 21,540,601 30,257,826
02 June 2022 1.36 1.42 1.36 1.38 58,110,964 81,230,023
01 June 2022 1.35 1.37 1.33 1.34 11,037,827 14,929,185
31 May 2022 1.36 1.36 1.33 1.33 13,265,901 17,816,513
30 May 2022 1.30 1.34 1.29 1.34 19,698,465 25,994,688
27 May 2022 1.31 1.32 1.28 1.28 6,701,480 8,670,683
26 May 2022 1.30 1.33 1.29 1.30 23,277,448 30,595,869
25 May 2022 1.24 1.32 1.24 1.29 23,955,690 30,730,308
24 May 2022 1.20 1.26 1.19 1.23 10,638,518 13,088,309
23 May 2022 1.18 1.20 1.18 1.20 4,140,522 4,938,581
20 May 2022 1.18 1.20 1.16 1.17 5,171,700 6,083,098
19 May 2022 1.17 1.19 1.15 1.17 14,318,000 16,709,730
18 May 2022 1.21 1.22 1.19 1.20 5,306,100 6,386,338
17 May 2022 1.14 1.21 1.14 1.21 14,411,900 16,950,431
13 May 2022 1.12 1.14 1.11 1.13 8,642,800 9,722,975
12 May 2022 1.17 1.17 1.12 1.13 9,025,600 10,276,076
11 May 2022 1.19 1.19 1.15 1.16 9,371,200 10,891,961
10 May 2022 1.13 1.19 1.13 1.19 6,027,900 7,012,100
09 May 2022 1.19 1.21 1.14 1.16 9,509,700 11,087,106
06 May 2022 1.22 1.23 1.19 1.20 12,925,600 15,573,954
05 May 2022 1.24 1.25 1.23 1.23 5,845,300 7,240,986
03 May 2022 1.26 1.27 1.23 1.24 4,152,100 5,175,062
29 April 2022 1.26 1.27 1.25 1.27 1,908,100 2,404,312
28 April 2022 1.24 1.26 1.24 1.26 1,702,400 2,121,507
27 April 2022 1.25 1.26 1.23 1.25 11,947,600 14,840,831
26 April 2022 1.25 1.26 1.24 1.25 2,811,300 3,513,137
25 April 2022 1.25 1.26 1.23 1.24 4,585,500 5,715,087
22 April 2022 1.27 1.28 1.25 1.26 3,951,300 4,988,877
21 April 2022 1.28 1.29 1.26 1.27 3,883,100 4,954,405
20 April 2022 1.25 1.28 1.24 1.27 7,259,700 9,154,248
19 April 2022 1.24 1.25 1.23 1.24 6,419,200 7,943,109
18 April 2022 1.26 1.27 1.22 1.24 25,883,400 32,111,251
12 April 2022 1.28 1.30 1.26 1.27 8,439,100 10,752,282
11 April 2022 1.29 1.30 1.28 1.29 3,776,700 4,870,378
08 April 2022 1.29 1.31 1.29 1.30 7,882,400 10,207,784
07 April 2022 1.32 1.32 1.28 1.29 12,380,300 16,031,658
05 April 2022 1.35 1.38 1.31 1.32 29,604,300 39,710,657
04 April 2022 1.36 1.36 1.34 1.35 1,940,900 2,616,007
01 April 2022 1.35 1.35 1.33 1.34 5,084,600 6,816,639
31 March 2022 1.36 1.36 1.34 1.35 8,237,400 11,146,770
30 March 2022 1.36 1.39 1.35 1.36 11,673,200 15,974,047
29 March 2022 1.33 1.37 1.33 1.35 11,288,900 15,256,236
28 March 2022 1.34 1.34 1.32 1.33 2,179,800 2,892,990
25 March 2022 1.34 1.35 1.32 1.34 3,075,100 4,109,617

Remark : Volume from SET main board.