Filter Dates:

Historical price From : 19 May 2022 To 17 Aug 2022

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(18 Jul 2022 To 02 Aug 2022)
40.00 42.50 39.50 41.75 32,779,150 1,343,153
Previous 4 weeks
(17 Jun 2022 To 15 Jul 2022)
42.25 45.50 38.75 39.75 78,972,978 3,348,709
Daily Historical Data
17 Aug 2022 44.00 44.25 43.25 43.75 1,829,604 79,746
16 Aug 2022 43.50 44.25 43.50 43.50 4,801,581 210,376
15 Aug 2022 42.50 43.50 42.50 43.00 5,223,045 224,866
11 Aug 2022 42.00 43.50 41.50 42.50 6,533,317 279,839
10 Aug 2022 41.75 42.00 41.00 41.75 1,709,391 71,121
09 Aug 2022 41.00 42.25 40.75 41.75 2,247,211 93,895
08 Aug 2022 41.25 41.50 40.50 41.00 2,554,779 104,672
05 Aug 2022 41.50 41.75 41.00 41.50 2,039,012 84,565
04 Aug 2022 42.50 42.50 41.50 42.00 1,669,740 70,212
03 Aug 2022 41.75 42.50 41.50 42.25 1,398,859 58,815
02 Aug 2022 41.75 42.25 41.25 41.75 2,618,565 109,530
01 Aug 2022 42.00 42.50 41.50 42.00 2,505,299 105,429
27 Jul 2022 41.00 42.00 40.75 42.00 3,093,155 128,675
26 Jul 2022 41.00 41.25 40.75 41.25 1,873,149 76,927
25 Jul 2022 41.00 41.25 40.50 41.00 2,947,716 116,226
22 Jul 2022 41.25 41.50 40.50 40.75 2,679,027 109,705
21 Jul 2022 41.00 41.50 40.50 41.25 4,260,470 175,611
20 Jul 2022 40.50 41.50 40.50 41.00 5,712,995 235,092
19 Jul 2022 40.00 40.50 39.75 40.00 3,130,893 125,438
18 Jul 2022 40.00 41.25 39.50 40.50 3,957,881 160,522
15 Jul 2022 40.25 40.50 38.75 39.75 6,225,605 246,318
14 Jul 2022 40.00 40.75 39.75 39.75 2,670,318 107,107
12 Jul 2022 39.75 40.75 39.75 40.00 2,045,675 82,186
11 Jul 2022 41.00 41.00 39.50 40.25 7,694,044 308,977
08 Jul 2022 42.25 42.25 41.25 41.75 2,229,637 92,908
07 Jul 2022 41.75 42.50 41.75 42.00 2,547,720 107,395
06 Jul 2022 41.50 42.75 41.25 41.75 3,896,854 163,470
05 Jul 2022 43.25 43.50 41.00 41.50 7,135,365 299,381
04 Jul 2022 43.75 44.00 43.00 43.25 2,525,460 109,574
01 Jul 2022 44.00 44.25 43.50 43.75 2,256,812 98,835
30 Jun 2022 44.00 45.25 44.00 44.00 4,084,684 181,493
29 Jun 2022 43.50 44.25 43.50 43.75 2,091,945 91,756
28 Jun 2022 43.00 44.50 42.75 43.75 5,602,485 245,851
27 Jun 2022 43.50 44.00 42.75 42.75 2,167,042 93,555
24 Jun 2022 43.75 43.75 43.00 43.25 1,086,114 47,016
23 Jun 2022 43.75 44.00 42.75 43.25 2,119,798 91,858
22 Jun 2022 43.75 44.50 42.75 43.50 3,968,651 172,574
21 Jun 2022 43.50 45.50 43.00 44.00 6,186,664 274,363
20 Jun 2022 42.25 44.50 42.00 43.50 7,601,745 330,589
17 Jun 2022 42.25 42.50 41.50 42.25 4,836,360 203,503
16 Jun 2022 42.25 43.50 41.50 41.75 5,544,790 235,359
15 Jun 2022 41.75 42.00 41.25 41.75 2,743,304 114,276
14 Jun 2022 41.00 42.25 40.75 41.75 3,735,135 155,517
13 Jun 2022 41.50 42.25 41.00 41.50 5,289,305 219,996
10 Jun 2022 42.25 43.00 42.00 42.75 2,997,932 127,982
09 Jun 2022 41.75 44.25 41.25 42.75 10,965,699 473,095
08 Jun 2022 40.50 41.50 40.50 41.00 3,222,081 132,238
07 Jun 2022 40.75 40.75 40.25 40.50 1,267,118 51,443
06 Jun 2022 41.00 41.25 40.25 40.75 1,159,119 47,102
02 Jun 2022 41.75 42.00 40.50 41.00 2,204,503 90,780
01 Jun 2022 42.25 42.25 41.00 41.75 3,307,902 137,617
31 May 2022 41.75 42.25 41.50 42.00 3,459,479 145,068
30 May 2022 41.25 43.00 41.25 42.25 6,038,603 255,994
27 May 2022 41.25 41.75 41.00 41.00 2,833,789 116,936
26 May 2022 40.75 41.25 40.25 40.75 4,029,645 164,323
25 May 2022 40.25 41.00 40.25 40.25 2,105,274 85,225
24 May 2022 40.25 40.50 40.00 40.25 4,369,535 176,137
23 May 2022 40.00 40.75 40.00 40.50 3,631,376 147,217
20 May 2022 40.25 40.75 39.50 40.25 7,178,500 287,818
19 May 2022 39.75 40.50 39.75 40.00 5,287,800 211,920

Remark : Volume from SET main board.