TH | ENG
Go to Corporate Site
Filter Dates
From : 31 Aug 2022 To 25 Nov 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022)
6.70 7.25 6.50 6.80 14,558,692 99,093,420
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022)
6.85 7.00 6.55 6.65 25,455,263 171,621,355
Daily Historical Data
25 Nov 2022 6.15 6.20 6.05 6.10 1,259,800 7,702,060
24 Nov 2022 6.30 6.40 5.95 6.15 5,474,905 33,839,345
23 Nov 2022 6.35 6.40 6.20 6.30 1,934,811 12,187,060
22 Nov 2022 6.55 6.55 6.30 6.30 3,704,132 23,634,265
21 Nov 2022 6.60 6.70 6.50 6.55 4,017,835 26,471,900
18 Nov 2022 6.65 6.70 6.60 6.65 525,323 3,485,895
17 Nov 2022 6.70 6.70 6.60 6.65 814,120 5,396,890
16 Nov 2022 6.70 6.70 6.60 6.60 1,647,481 10,945,055
15 Nov 2022 6.70 6.75 6.65 6.70 1,249,043 8,371,775
14 Nov 2022 6.80 6.85 6.70 6.75 1,969,029 13,316,010
11 Nov 2022 6.80 6.85 6.70 6.80 1,688,543 11,433,705
10 Nov 2022 6.75 6.75 6.55 6.65 2,275,422 15,139,235
09 Nov 2022 6.95 6.95 6.75 6.85 1,728,383 11,806,820
08 Nov 2022 7.05 7.10 6.90 6.95 1,829,561 12,744,435
07 Nov 2022 6.75 7.25 6.75 7.05 3,203,704 22,521,825
04 Nov 2022 6.65 6.75 6.60 6.70 998,658 6,688,010
03 Nov 2022 6.60 6.65 6.55 6.60 792,011 5,208,475
02 Nov 2022 6.70 6.70 6.60 6.60 405,117 2,687,695
01 Nov 2022 6.60 6.75 6.50 6.65 1,083,727 7,171,020
31 Oct 2022 6.70 6.75 6.60 6.60 553,566 3,692,200
28 Oct 2022 6.65 6.75 6.60 6.65 1,291,037 8,595,365
27 Oct 2022 6.65 6.75 6.65 6.70 1,016,963 6,809,640
26 Oct 2022 6.75 6.75 6.55 6.65 1,487,107 9,860,695
25 Oct 2022 6.80 6.80 6.65 6.65 571,929 3,838,260
21 Oct 2022 6.70 6.75 6.65 6.75 824,092 5,533,960
20 Oct 2022 6.80 6.80 6.65 6.70 431,806 2,898,445
19 Oct 2022 6.80 6.85 6.70 6.70 760,380 5,143,635
18 Oct 2022 6.65 6.90 6.65 6.75 2,346,036 15,929,535
17 Oct 2022 6.65 6.75 6.60 6.65 807,960 5,388,495
12 Oct 2022 6.60 6.80 6.60 6.75 716,675 4,805,285
11 Oct 2022 6.60 6.75 6.60 6.65 636,184 4,251,520
10 Oct 2022 6.75 6.80 6.60 6.70 825,556 5,517,820
07 Oct 2022 6.85 6.90 6.75 6.75 1,003,306 6,855,850
06 Oct 2022 6.85 6.95 6.85 6.85 1,393,213 9,627,430
05 Oct 2022 6.75 6.90 6.75 6.75 1,251,500 8,493,795
04 Oct 2022 6.75 6.80 6.65 6.80 1,270,362 8,539,470
03 Oct 2022 6.70 6.75 6.60 6.65 1,360,851 9,070,310
30 Sep 2022 6.60 6.75 6.60 6.70 2,192,465 14,660,990
29 Sep 2022 7.00 7.00 6.60 6.60 3,306,706 22,407,345
28 Sep 2022 6.85 6.95 6.75 6.90 1,961,135 13,393,510
27 Sep 2022 7.05 7.10 6.85 6.85 3,527,673 24,503,800
26 Sep 2022 7.15 7.15 7.05 7.05 927,608 6,579,820
23 Sep 2022 7.30 7.30 7.05 7.15 1,404,616 10,005,460
22 Sep 2022 7.10 7.25 7.10 7.25 1,102,980 7,899,170
21 Sep 2022 7.20 7.25 7.10 7.15 1,400,342 10,041,120
20 Sep 2022 7.25 7.35 7.20 7.25 1,485,100 10,760,650
19 Sep 2022 7.45 7.50 7.20 7.20 1,682,580 12,283,075
16 Sep 2022 7.55 7.55 7.40 7.40 2,070,145 15,496,050
15 Sep 2022 7.70 7.75 7.55 7.55 2,740,841 20,972,910
14 Sep 2022 7.55 7.70 7.50 7.65 1,839,710 14,036,500
13 Sep 2022 7.65 7.75 7.60 7.65 2,867,044 21,991,525
12 Sep 2022 7.55 7.90 7.45 7.65 14,752,691 113,545,460
09 Sep 2022 7.25 7.25 7.10 7.15 2,091,201 14,967,395
08 Sep 2022 7.15 7.30 7.10 7.15 1,467,266 10,563,560
07 Sep 2022 7.20 7.20 7.10 7.10 903,783 6,462,840
06 Sep 2022 7.15 7.30 7.10 7.20 1,634,088 11,730,105
05 Sep 2022 7.10 7.15 7.05 7.15 762,805 5,404,580
02 Sep 2022 7.05 7.25 7.05 7.15 1,324,666 9,474,570
01 Sep 2022 7.05 7.10 7.00 7.00 1,545,365 10,900,665
31 Aug 2022 7.05 7.15 7.00 7.05 2,291,337 16,213,770

Remark : Volume from SET main board.