Historical price from to

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2022 to 12 May 2022)
10.60 10.80 10.40 10.50 3,589,400 37,954,690
Previous 4 weeks
(24 Mar 2022 to 26 Apr 2022)
10.80 11.10 10.50 10.60 4,783,200 51,087,220
Daily Historical Data
27 May 2022 11.10 11.10 10.90 10.90 524,408 5,763,850
26 May 2022 10.90 11.00 10.80 11.00 202,306 2,209,660
25 May 2022 11.00 11.00 10.80 10.90 287,128 3,113,700
24 May 2022 11.10 11.20 10.70 10.90 991,815 10,835,590
23 May 2022 10.70 11.30 10.70 11.00 1,344,697 14,931,680
20 May 2022 10.60 10.70 10.60 10.70 273,900 2,920,720
19 May 2022 10.70 10.70 10.60 10.60 116,400 1,237,130
18 May 2022 10.60 10.80 10.60 10.80 212,600 2,274,420
17 May 2022 10.60 10.70 10.50 10.60 281,100 2,965,930
13 May 2022 10.60 10.70 10.50 10.50 357,100 3,768,680
12 May 2022 10.50 10.60 10.50 10.50 445,800 4,687,240
11 May 2022 10.60 10.70 10.50 10.60 267,100 2,832,450
10 May 2022 10.50 10.60 10.40 10.50 512,900 5,396,820
09 May 2022 10.70 10.70 10.40 10.40 744,100 7,802,520
06 May 2022 10.60 10.70 10.50 10.50 275,700 2,921,090
05 May 2022 10.70 10.80 10.60 10.60 214,900 2,295,650
03 May 2022 10.70 10.80 10.60 10.60 279,700 2,990,240
29 Apr 2022 10.70 10.80 10.70 10.70 169,500 1,814,830
28 Apr 2022 10.60 10.80 10.50 10.80 459,700 4,885,740
27 Apr 2022 10.60 10.70 10.50 10.60 220,000 2,328,110
26 Apr 2022 10.60 10.70 10.60 10.60 458,800 4,869,030
25 Apr 2022 10.70 10.70 10.60 10.60 181,600 1,926,800
22 Apr 2022 10.70 10.70 10.50 10.70 293,000 3,109,430
21 Apr 2022 10.60 10.70 10.50 10.60 398,100 4,220,570
20 Apr 2022 10.50 10.70 10.50 10.60 199,900 2,119,300
19 Apr 2022 10.60 10.70 10.50 10.60 144,300 1,529,810
18 Apr 2022 10.70 10.70 10.50 10.50 1,089,200 11,469,690
12 Apr 2022 10.70 10.80 10.70 10.70 81,000 872,290
11 Apr 2022 11.00 11.00 10.70 10.70 154,600 1,660,290
08 Apr 2022 10.90 11.00 10.80 10.80 83,200 900,880
07 Apr 2022 10.90 10.90 10.80 10.90 68,900 745,350
05 Apr 2022 11.00 11.10 10.90 10.90 239,200 2,614,460
04 Apr 2022 10.90 11.00 10.80 10.90 166,400 1,814,780
01 Apr 2022 10.90 11.00 10.90 10.90 158,900 1,739,550
31 Mar 2022 10.80 11.00 10.80 10.80 266,600 2,907,640
30 Mar 2022 10.90 10.90 10.70 10.80 56,800 613,680
29 Mar 2022 10.70 10.90 10.70 10.80 90,400 976,410
28 Mar 2022 10.70 10.90 10.50 10.80 307,100 3,272,420
25 Mar 2022 10.80 10.90 10.70 10.70 248,300 2,673,120
24 Mar 2022 10.80 11.00 10.80 10.90 96,900 1,051,720
23 Mar 2022 11.00 11.10 10.90 11.00 69,500 760,060
22 Mar 2022 10.90 11.00 10.90 11.00 290,500 3,193,000
21 Mar 2022 10.90 11.00 10.80 11.00 105,500 1,150,490
18 Mar 2022 10.80 11.00 10.80 11.00 59,900 653,840
17 Mar 2022 10.90 10.90 10.80 10.90 62,500 677,440
16 Mar 2022 10.80 10.90 10.70 10.90 118,000 1,273,140
15 Mar 2022 10.80 11.00 10.70 10.80 487,400 5,254,130
14 Mar 2022 10.80 11.00 10.80 10.80 124,400 1,359,530
11 Mar 2022 10.70 10.90 10.70 10.80 295,700 3,191,850
10 Mar 2022 10.70 10.90 10.70 10.70 282,400 3,039,730
09 Mar 2022 10.50 10.90 10.50 10.70 826,600 8,771,840
08 Mar 2022 11.10 11.20 10.40 10.50 1,706,000 18,449,580
07 Mar 2022 11.30 11.40 11.20 11.20 699,600 7,886,930
04 Mar 2022 11.40 11.50 11.30 11.40 250,000 2,851,980
03 Mar 2022 11.30 11.50 11.30 11.40 77,000 878,510
02 Mar 2022 11.40 11.50 11.30 11.30 344,300 3,924,460
01 Mar 2022 11.40 11.60 11.40 11.40 249,200 2,864,240
28 Feb 2022 11.60 11.60 11.30 11.40 181,300 2,063,440
25 Feb 2022 11.20 11.50 11.20 11.50 331,000 3,770,050
24 Feb 2022 11.70 11.70 11.00 11.20 1,598,600 18,135,480

Remark : Volume from SET main board.