Historical price

Filter Dates:

From : 04 April 2022 To 06 July 2022
Date Open High Low Close Volume (Units) Value (Baht)
Summary
Recent 2 weeks
( 09 June 2022 To 22 June 2022 )
10.80 10.90 10.20 10.20 12,590,513 133,949,190
Previous 4 weeks
( 10 May 2022 To 08 June 2022 )
11.10 11.10 10.60 10.80 9,568,721 103,672,840
Daily Historical Data
06 July 2022 11.00 11.10 10.80 10.90 3,328,059 36,587,930
05 July 2022 11.00 11.00 11.00 11.00 1,479,143 16,270,100
04 July 2022 11.10 11.10 11.00 11.10 804,801 8,888,980
01 July 2022 11.00 11.10 11.00 11.10 1,826,400 20,104,690
30 June 2022 10.90 11.10 10.80 10.90 695,036 7,622,160
29 June 2022 10.60 10.80 10.60 10.70 1,553,163 16,614,280
28 June 2022 10.50 10.70 10.50 10.50 2,102,326 22,084,420
27 June 2022 10.30 10.60 10.30 10.50 691,418 7,224,290
24 June 2022 10.10 10.40 10.10 10.30 935,100 9,630,500
23 June 2022 10.40 10.40 10.10 10.20 1,073,980 10,903,150
22 June 2022 10.20 10.40 10.20 10.20 988,624 10,170,330
21 June 2022 10.40 10.40 10.20 10.30 1,288,671 13,330,560
20 June 2022 10.60 10.60 10.40 10.50 703,571 7,399,780
17 June 2022 10.80 10.80 10.40 10.40 1,268,960 13,332,640
16 June 2022 10.80 10.90 10.70 10.70 534,009 5,765,500
15 June 2022 10.80 10.80 10.80 10.80 2,380,070 25,704,000
14 June 2022 10.80 10.90 10.80 10.90 83,047 897,130
13 June 2022 10.80 10.90 10.70 10.80 1,657,319 17,906,040
10 June 2022 10.70 10.80 10.70 10.70 3,222,980 34,485,730
09 June 2022 10.80 10.80 10.60 10.70 463,262 4,957,480
08 June 2022 10.80 10.80 10.70 10.80 99,110 1,064,470
07 June 2022 10.80 10.80 10.70 10.70 456,419 4,888,220
06 June 2022 10.80 10.80 10.70 10.70 227,438 2,437,820
02 June 2022 10.90 10.90 10.70 10.80 199,430 2,156,800
01 June 2022 10.90 10.90 10.80 10.90 220,754 2,391,900
31 May 2022 11.00 11.10 10.80 10.80 752,192 8,207,090
30 May 2022 10.80 11.10 10.80 11.10 449,898 4,940,530
27 May 2022 10.70 10.80 10.70 10.80 94,200 1,008,200
26 May 2022 10.70 10.80 10.60 10.70 449,417 4,808,890
25 May 2022 10.70 10.80 10.60 10.70 781,283 8,337,770
24 May 2022 10.70 10.80 10.60 10.80 425,183 4,576,840
23 May 2022 10.80 10.80 10.60 10.70 897,497 9,595,430
20 May 2022 10.80 10.90 10.70 10.80 830,100 8,909,440
19 May 2022 10.90 10.90 10.70 10.70 596,000 6,425,020
18 May 2022 11.10 11.10 10.80 11.00 810,300 8,854,690
17 May 2022 11.00 11.10 10.90 11.10 795,100 8,754,350
13 May 2022 11.00 11.10 11.00 11.00 283,600 3,123,640
12 May 2022 11.10 11.10 10.90 10.90 565,000 6,179,800
11 May 2022 11.10 11.10 11.00 11.10 161,800 1,785,720
10 May 2022 11.10 11.10 11.00 11.10 474,000 5,226,220
09 May 2022 10.80 11.10 10.80 11.10 731,900 7,977,370
06 May 2022 11.10 11.20 10.90 10.90 1,233,500 13,603,370
05 May 2022 11.30 11.30 11.10 11.10 281,000 3,134,680
03 May 2022 11.50 11.50 11.20 11.20 374,900 4,227,240
29 April 2022 11.40 11.40 11.20 11.30 557,600 6,313,480
28 April 2022 11.50 11.60 11.40 11.40 457,400 5,236,780
27 April 2022 11.70 11.70 11.50 11.60 386,500 4,477,800
26 April 2022 11.70 11.70 11.60 11.70 1,017,600 11,864,700
25 April 2022 11.70 11.80 11.60 11.70 165,200 1,931,590
22 April 2022 11.80 11.80 11.70 11.70 106,900 1,252,190
21 April 2022 11.80 11.90 11.80 11.80 1,252,500 14,781,250
20 April 2022 11.90 12.00 11.80 11.90 697,900 8,291,930
19 April 2022 11.80 11.90 11.80 11.90 586,100 6,950,180
18 April 2022 11.90 12.00 11.80 11.80 130,700 1,553,200
12 April 2022 11.80 11.90 11.70 11.80 1,347,700 15,840,890
11 April 2022 11.80 11.80 11.70 11.80 787,800 9,283,330
08 April 2022 11.70 11.80 11.70 11.70 149,300 1,755,910
07 April 2022 11.80 11.90 11.80 11.90 53,100 627,660
05 April 2022 11.80 11.90 11.70 11.80 1,373,700 16,234,440
04 April 2022 11.90 11.90 11.80 11.80 133,200 1,571,820

Remark : Volume from SET main board.

Get in touch with our representaive