Historical Prices

Filter Dates

21 Feb 2022 - 24 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(22 Apr 2022 - 09 May 2022)
12.90 14.40 10.00 12.00 4,629,500 62,549,520
Previous 4 weeks
(21 Mar 2022 - 21 Apr 2022)
12.10 13.10 11.50 12.90 2,459,200 30,078,820
Daily Historical Data
24 May 2022 12.50 12.60 12.30 12.40 174,200 2,174,410
23 May 2022 12.20 12.40 12.10 12.20 32,000 390,210
20 May 2022 12.00 12.30 11.90 12.10 259,100 3,116,920
19 May 2022 11.80 12.10 11.80 12.00 23,300 280,030
18 May 2022 12.00 12.20 12.00 12.20 25,700 309,350
17 May 2022 12.00 12.50 11.90 12.00 173,500 2,075,820
13 May 2022 12.00 12.20 11.90 12.00 110,800 1,330,870
12 May 2022 12.00 12.80 12.00 12.00 304,700 3,726,130
11 May 2022 11.90 12.00 11.80 11.80 55,000 654,340
10 May 2022 12.00 12.10 11.80 12.00 77,100 916,640
09 May 2022 12.30 12.30 11.80 12.00 131,300 1,564,670
06 May 2022 12.70 12.70 12.20 12.40 242,600 3,061,630
05 May 2022 13.00 13.00 12.70 12.70 137,000 1,746,840
03 May 2022 13.60 13.60 10.00 12.70 369,600 4,737,270
29 Apr 2022 13.80 13.90 13.30 13.40 492,800 6,698,170
28 Apr 2022 13.60 14.40 13.20 13.70 2,231,600 31,376,830
27 Apr 2022 12.50 14.00 12.10 13.40 687,800 9,138,760
26 Apr 2022 12.90 12.90 12.30 12.60 141,400 1,765,690
25 Apr 2022 12.70 12.80 12.40 12.80 120,600 1,519,790
22 Apr 2022 12.90 12.90 12.40 12.70 74,800 939,870
21 Apr 2022 12.90 12.90 12.80 12.90 103,800 1,335,660
20 Apr 2022 13.00 13.00 12.60 12.80 225,700 2,879,940
19 Apr 2022 11.90 13.10 11.90 12.60 616,100 7,834,130
18 Apr 2022 11.80 11.90 11.70 11.90 156,800 1,851,920
12 Apr 2022 11.80 11.90 11.50 11.70 193,500 2,256,920
11 Apr 2022 11.80 11.90 11.70 11.80 44,300 524,290
08 Apr 2022 11.90 11.90 11.80 11.90 34,400 407,640
07 Apr 2022 11.90 11.90 11.60 11.90 96,000 1,133,670
05 Apr 2022 12.00 12.10 11.90 11.90 51,500 617,260
04 Apr 2022 12.00 12.10 12.00 12.10 54,600 657,400
01 Apr 2022 12.00 12.10 11.90 12.10 34,200 410,840
31 Mar 2022 12.00 12.20 12.00 12.10 49,800 600,320
30 Mar 2022 12.00 12.20 12.00 12.10 71,000 857,160
29 Mar 2022 12.00 12.10 11.90 12.00 35,900 430,790
28 Mar 2022 11.90 12.00 11.90 11.90 47,900 573,340
25 Mar 2022 11.90 12.00 11.80 11.90 52,600 624,000
24 Mar 2022 11.90 12.00 11.70 11.90 98,700 1,170,050
23 Mar 2022 12.10 12.10 11.90 11.90 254,100 3,034,620
22 Mar 2022 12.20 12.20 11.90 12.10 87,000 1,044,590
21 Mar 2022 12.10 12.20 12.10 12.20 151,300 1,834,280
18 Mar 2022 12.20 12.20 12.10 12.20 39,800 482,000
17 Mar 2022 12.20 12.30 12.10 12.20 62,200 757,840
16 Mar 2022 12.10 12.30 12.10 12.20 39,800 484,050
15 Mar 2022 12.30 12.40 12.10 12.20 111,800 1,369,250
14 Mar 2022 12.30 12.40 12.20 12.40 65,300 797,970
11 Mar 2022 12.20 12.40 12.10 12.40 49,100 600,480
10 Mar 2022 12.20 12.60 12.20 12.40 289,500 3,593,810
09 Mar 2022 11.10 12.10 11.00 11.90 262,200 3,004,100
08 Mar 2022 11.50 12.00 10.80 11.50 444,800 5,061,880
07 Mar 2022 12.20 12.80 12.00 12.20 327,900 3,994,290
04 Mar 2022 13.10 13.20 12.90 12.90 213,900 2,784,010
03 Mar 2022 13.20 13.40 13.20 13.30 36,500 483,970
02 Mar 2022 13.60 13.60 13.10 13.20 95,500 1,269,010
01 Mar 2022 13.40 13.60 13.40 13.60 29,300 395,050
28 Feb 2022 13.40 13.50 13.30 13.50 32,400 435,190
25 Feb 2022 12.80 13.50 12.80 13.40 268,900 3,530,690
24 Feb 2022 13.80 13.90 13.20 13.20 552,600 7,416,920
23 Feb 2022 14.00 14.10 13.80 13.80 204,700 2,838,000
22 Feb 2022 13.90 14.10 13.80 14.00 126,000 1,748,930
21 Feb 2022 14.10 14.30 13.90 14.00 76,900 1,087,040

Remark : Volume from SET main board.