Historical Price

Filter Dates:

Historical price from : 20 May 2022 To 18 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 19/07/2022 To 03/08/2022 )
6.45 6.90 6.30 6.55 11,458,059 74,548,225
Previous 4 weeks
( 20/06/2022 To 18/07/2022 )
6.30 6.50 6.15 6.45 22,030,529 139,051,875
Daily Historical Data
18/08/2022 6.50 6.50 6.45 6.50 380,735 2,463,995
17/08/2022 6.60 6.60 6.45 6.50 1,100,830 7,134,945
16/08/2022 6.60 6.60 6.50 6.55 1,549,776 10,126,225
15/08/2022 6.55 6.60 6.50 6.60 801,097 5,235,290
11/08/2022 6.50 6.60 6.50 6.50 537,470 3,516,550
10/08/2022 6.55 6.55 6.45 6.50 354,692 2,306,110
09/08/2022 6.50 6.60 6.45 6.55 1,013,710 6,621,015
08/08/2022 6.40 6.50 6.35 6.50 471,324 3,029,185
05/08/2022 6.40 6.45 6.35 6.40 983,173 6,288,555
04/08/2022 6.50 6.55 6.40 6.45 1,445,221 9,361,115
03/08/2022 6.60 6.60 6.45 6.55 886,985 5,785,810
02/08/2022 6.60 6.60 6.45 6.55 1,169,851 7,643,650
01/08/2022 6.90 6.90 6.55 6.60 1,864,780 12,383,465
27/07/2022 6.40 6.90 6.40 6.90 3,329,453 21,966,885
26/07/2022 6.40 6.45 6.30 6.40 1,399,161 8,920,865
25/07/2022 6.35 6.40 6.35 6.35 498,719 3,170,065
22/07/2022 6.45 6.45 6.30 6.40 816,121 5,184,845
21/07/2022 6.40 6.40 6.35 6.35 194,025 1,234,360
20/07/2022 6.35 6.40 6.30 6.40 677,899 4,300,530
19/07/2022 6.45 6.45 6.30 6.35 621,065 3,957,750
18/07/2022 6.45 6.50 6.35 6.45 591,341 3,792,700
15/07/2022 6.35 6.40 6.30 6.35 881,651 5,595,900
14/07/2022 6.35 6.40 6.30 6.35 933,007 5,925,350
12/07/2022 6.35 6.40 6.30 6.35 861,321 5,470,265
11/07/2022 6.30 6.40 6.30 6.35 859,001 5,453,980
08/07/2022 6.30 6.40 6.25 6.30 1,070,418 6,771,945
07/07/2022 6.25 6.35 6.25 6.30 1,113,856 7,017,580
06/07/2022 6.20 6.25 6.15 6.25 2,099,106 12,987,345
05/07/2022 6.30 6.35 6.15 6.15 1,922,832 11,983,365
04/07/2022 6.30 6.40 6.25 6.30 855,952 5,418,350
01/07/2022 6.30 6.40 6.25 6.30 612,271 3,864,675
30/06/2022 6.40 6.45 6.25 6.30 1,510,259 9,539,335
29/06/2022 6.35 6.45 6.35 6.40 932,896 5,964,365
28/06/2022 6.40 6.40 6.30 6.40 2,318,482 14,726,240
27/06/2022 6.35 6.40 6.30 6.35 1,502,986 9,552,915
24/06/2022 6.25 6.35 6.25 6.30 553,185 3,488,330
23/06/2022 6.30 6.35 6.25 6.25 1,048,086 6,592,285
22/06/2022 6.35 6.40 6.25 6.30 955,156 6,034,245
21/06/2022 6.25 6.40 6.25 6.35 875,391 5,540,120
20/06/2022 6.30 6.30 6.20 6.25 533,332 3,332,585
17/06/2022 6.20 6.30 6.10 6.25 1,620,317 10,012,570
16/06/2022 6.20 6.30 6.15 6.20 1,035,918 6,450,625
15/06/2022 6.20 6.25 6.20 6.20 631,369 3,916,755
14/06/2022 6.20 6.30 6.15 6.20 1,270,139 7,886,330
13/06/2022 6.35 6.35 6.20 6.20 2,301,559 14,388,025
10/06/2022 6.40 6.40 6.30 6.35 810,223 5,142,640
09/06/2022 6.40 6.50 6.35 6.35 1,201,122 7,687,135
08/06/2022 6.30 6.45 6.30 6.40 1,316,282 8,408,560
07/06/2022 6.40 6.45 6.25 6.30 2,609,088 16,506,970
06/06/2022 6.40 6.50 6.30 6.40 1,505,314 9,568,030
02/06/2022 6.45 6.50 6.35 6.40 1,517,571 9,716,300
01/06/2022 6.40 6.55 6.35 6.45 4,087,705 26,322,115
31/05/2022 6.60 6.60 6.30 6.30 14,313,794 90,603,115
30/05/2022 6.40 6.65 6.40 6.55 1,582,643 10,363,435
27/05/2022 6.35 6.50 6.35 6.40 1,225,812 7,875,510
26/05/2022 6.50 6.55 6.30 6.35 5,086,403 32,401,615
25/05/2022 6.60 6.65 6.50 6.50 1,757,306 11,503,110
24/05/2022 6.60 6.65 6.50 6.55 1,161,330 7,623,065
23/05/2022 6.50 6.70 6.50 6.55 894,225 5,871,290
20/05/2022 6.60 6.80 6.60 6.60 2,468,300 16,481,185
Remark : Volume from SET main board.