Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 20, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(20/04/2022 to 05/05/2022)
7.90 7.95 7.35 7.65 180,117,500 1,384,430,580
Previous 4 weeks
(17/03/2022 to 19/04/2022)
7.95 8.55 7.55 7.90 387,025,300 3,086,819,410
Daily Historical Data
20/05/2022 7.65 7.95 7.65 7.75 22,134,300 172,525,200
19/05/2022 7.60 7.70 7.55 7.65 2,532,000 19,333,905
18/05/2022 7.70 7.75 7.55 7.70 14,687,900 112,344,100
17/05/2022 7.45 7.75 7.45 7.70 24,455,900 187,479,975
13/05/2022 7.15 7.55 7.15 7.40 36,004,400 266,891,555
12/05/2022 7.45 7.45 7.05 7.05 29,569,200 214,092,930
11/05/2022 7.50 7.50 7.30 7.40 11,109,900 82,227,005
10/05/2022 7.35 7.60 7.25 7.50 12,706,100 94,250,345
09/05/2022 7.45 7.60 7.30 7.35 11,813,000 87,728,360
06/05/2022 7.45 7.65 7.40 7.55 15,207,000 114,301,870
05/05/2022 7.75 7.85 7.60 7.65 15,646,200 120,446,960
03/05/2022 7.90 7.95 7.65 7.75 9,559,400 74,336,180
29/04/2022 7.90 7.95 7.75 7.85 16,524,200 130,121,265
28/04/2022 7.75 7.95 7.65 7.90 28,616,400 224,692,790
27/04/2022 7.45 7.75 7.45 7.75 18,694,300 143,585,550
26/04/2022 7.45 7.80 7.40 7.45 17,924,700 134,637,630
25/04/2022 7.55 7.65 7.35 7.35 27,351,600 203,708,340
22/04/2022 7.75 7.75 7.60 7.65 13,345,500 102,384,080
21/04/2022 7.70 7.80 7.65 7.70 8,346,400 64,402,955
20/04/2022 7.90 7.95 7.65 7.65 24,108,800 186,114,830
19/04/2022 7.70 7.90 7.55 7.90 30,118,000 235,041,455
18/04/2022 7.95 8.10 7.60 7.70 43,012,300 336,723,135
12/04/2022 8.00 8.20 7.90 8.10 11,588,200 93,540,375
11/04/2022 8.10 8.25 8.00 8.05 9,596,400 77,274,420
08/04/2022 8.10 8.25 8.05 8.15 10,473,900 85,338,235
07/04/2022 8.15 8.20 7.95 8.05 24,514,400 197,967,475
05/04/2022 8.50 8.50 8.30 8.35 13,054,400 109,664,285
04/04/2022 8.35 8.55 8.25 8.40 31,801,700 267,230,660
01/04/2022 7.90 8.35 7.90 8.25 33,153,000 272,763,745
Remark : Volume from SET main board.