TH | ENG
Go to Corporate Site
Filter Dates
From : 24 Feb 2022 To 27 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2022 To 12 May 2022)
8.95 9.15 8.00 8.10 28,613,400 244,390,575
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
9.35 9.60 8.90 9.00 79,046,800 728,266,180
Daily Historical Data
27 May 2022 8.65 8.75 8.50 8.55 4,272,673 36,792,015
26 May 2022 8.25 8.65 8.15 8.60 7,848,163 66,453,775
25 May 2022 8.05 8.30 8.00 8.25 5,454,343 44,633,670
24 May 2022 8.00 8.15 8.00 8.00 2,628,335 21,160,395
23 May 2022 8.05 8.20 8.00 8.00 2,838,476 22,985,060
20 May 2022 8.10 8.10 7.95 8.00 1,452,100 11,663,510
19 May 2022 7.90 8.10 7.90 8.00 2,423,000 19,374,735
18 May 2022 7.95 8.15 7.90 8.10 5,007,600 40,143,665
17 May 2022 7.95 8.05 7.90 8.00 4,647,400 37,145,880
13 May 2022 8.10 8.20 7.70 7.90 9,484,300 74,858,755
12 May 2022 8.25 8.25 8.00 8.10 3,403,600 27,578,035
11 May 2022 8.50 8.50 8.25 8.35 1,514,800 12,626,370
10 May 2022 8.15 8.45 8.05 8.45 1,648,200 13,620,145
09 May 2022 8.35 8.45 8.05 8.15 3,837,200 31,464,775
06 May 2022 8.45 8.55 8.25 8.50 2,741,500 23,030,125
05 May 2022 8.70 8.85 8.45 8.50 3,166,700 27,347,230
03 May 2022 9.00 9.05 8.55 8.55 6,135,300 53,594,740
29 Apr 2022 9.00 9.15 8.95 9.00 2,003,600 18,083,400
28 Apr 2022 8.95 9.00 8.85 8.95 1,470,700 13,100,720
27 Apr 2022 8.95 9.00 8.80 8.95 2,691,800 23,945,035
26 Apr 2022 9.20 9.25 9.00 9.00 3,385,800 30,796,890
25 Apr 2022 9.30 9.35 9.15 9.15 3,147,600 29,063,960
22 Apr 2022 9.50 9.50 9.30 9.35 3,733,000 35,064,455
21 Apr 2022 9.40 9.60 9.35 9.50 6,672,900 63,298,030
20 Apr 2022 9.15 9.50 9.10 9.50 6,246,700 58,153,210
19 Apr 2022 9.25 9.35 9.10 9.10 4,583,200 42,404,090
18 Apr 2022 8.95 9.25 8.95 9.20 3,971,400 36,238,770
12 Apr 2022 8.95 9.10 8.90 8.95 2,507,600 22,640,750
11 Apr 2022 9.00 9.05 8.95 8.95 1,429,800 12,827,425
08 Apr 2022 9.05 9.10 8.95 9.00 1,266,700 11,432,485
07 Apr 2022 9.15 9.15 8.95 9.00 3,776,000 34,073,925
05 Apr 2022 9.10 9.15 9.05 9.05 2,144,600 19,559,130
04 Apr 2022 9.10 9.25 9.05 9.10 3,456,400 31,537,460
01 Apr 2022 9.15 9.15 9.00 9.15 6,072,000 55,161,125
31 Mar 2022 9.20 9.20 9.00 9.10 5,301,700 48,282,750
30 Mar 2022 9.25 9.40 9.15 9.20 5,029,200 46,574,175
29 Mar 2022 9.25 9.30 9.05 9.20 6,328,000 58,189,580
28 Mar 2022 9.20 9.35 9.20 9.30 4,166,000 38,605,800
25 Mar 2022 9.35 9.45 9.20 9.25 4,255,100 39,749,740
24 Mar 2022 9.35 9.35 9.25 9.25 1,573,100 14,612,430
23 Mar 2022 9.35 9.45 9.30 9.35 955,600 8,949,100
22 Mar 2022 9.45 9.50 9.30 9.30 3,161,500 29,585,770
21 Mar 2022 9.40 9.60 9.40 9.50 4,125,400 39,157,205
18 Mar 2022 9.65 9.65 9.40 9.40 2,561,000 24,310,575
17 Mar 2022 9.65 9.70 9.45 9.55 2,846,400 27,262,340
16 Mar 2022 9.30 9.65 9.30 9.55 5,628,300 53,591,375
15 Mar 2022 9.50 9.70 9.20 9.20 11,092,600 105,013,700
14 Mar 2022 9.75 9.75 9.30 9.35 7,645,000 72,350,645
11 Mar 2022 9.50 9.85 9.50 9.70 10,040,400 97,657,930
10 Mar 2022 9.40 9.75 9.40 9.65 11,951,300 115,126,225
09 Mar 2022 8.95 9.30 8.80 9.30 4,926,000 44,825,880
08 Mar 2022 8.95 9.10 8.60 8.85 5,185,200 45,627,535
07 Mar 2022 9.00 9.10 8.80 9.05 4,773,400 42,755,235
04 Mar 2022 9.40 9.40 9.20 9.25 1,782,300 16,571,615
03 Mar 2022 9.45 9.50 9.25 9.40 2,657,100 24,951,330
02 Mar 2022 9.45 9.45 9.25 9.35 1,546,800 14,423,205
01 Mar 2022 9.40 9.60 9.35 9.45 4,848,500 45,950,675
28 Feb 2022 9.65 9.65 9.35 9.35 2,159,800 20,355,135
25 Feb 2022 9.45 9.65 9.30 9.65 7,826,700 74,530,335
24 Feb 2022 9.30 9.60 9.25 9.40 12,420,300 116,663,230

Remark : Volume from SET main board.