Historical Price

Historical price from : 21 Feb 2022 To 24 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 April 2022 To 09 May 2022 )
11.20 11.30 9.65 9.65 86,674,600 913,780,775
Previous 4 weeks
( 21 March 2022 To 21 April 2022 )
11.50 11.60 10.80 11.20 99,902,400 1,119,714,770
Daily Historical Data
24 May 2022 10.10 10.40 10.00 10.20 25,189,941 226,469,980
23 May 2022 9.85 9.90 9.75 9.85 9,194,065 90,228,210
20 May 2022 9.70 9.95 9.70 9.80 9,592,200 93,921,060
19 May 2022 9.65 9.75 9.50 9.60 8,894,800 85,965,495
18 May 2022 9.80 9.85 9.60 9.80 8,607,200 83,751,870
17 May 2022 9.35 9.75 9.30 9.70 14,526,600 139,105,825
13 May 2022 9.60 9.75 9.20 9.30 16,849,100 158,794,395
12 May 2022 9.80 9.85 9.50 9.50 10,910,000 105,527,725
11 May 2022 10.00 10.00 9.90 9.95 6,194,800 61,653,780
10 May 2022 9.65 10.10 9.65 10.10 10,805,700 106,703,085
09 May 2022 10.20 10.30 9.65 9.65 30,933,200 305,063,085
06 May 2022 10.70 10.80 10.50 10.70 17,553,200 187,687,510
05 May 2022 11.10 11.20 10.90 10.90 7,035,700 77,253,680
03 May 2022 11.00 11.30 10.90 11.00 8,889,800 98,225,000
29 April 2022 11.10 11.20 10.90 11.00 4,963,800 54,719,550
28 April 2022 10.90 11.10 10.90 11.10 2,344,400 25,813,660
27 April 2022 11.00 11.10 10.80 10.90 3,238,600 35,374,110
26 April 2022 11.10 11.20 11.00 11.00 2,544,500 28,149,090
25 April 2022 11.00 11.10 10.90 11.00 3,331,300 36,679,110
22 April 2022 11.20 11.20 11.00 11.10 5,840,100 64,815,980
21 April 2022 11.20 11.30 11.10 11.20 1,972,600 22,079,330
20 April 2022 11.30 11.40 11.10 11.20 6,517,400 73,338,930
19 April 2022 11.10 11.30 11.00 11.20 5,511,700 61,853,320
18 April 2022 11.00 11.10 10.90 11.10 7,102,900 78,176,510
12 April 2022 10.90 11.10 10.80 11.10 8,777,300 96,273,270
11 April 2022 11.00 11.20 10.90 10.90 5,632,100 62,055,790
08 April 2022 11.00 11.20 10.90 11.10 4,744,600 52,290,490
07 April 2022 11.20 11.30 11.00 11.00 10,107,700 111,862,430
05 April 2022 11.40 11.40 11.30 11.30 2,183,000 24,690,770
04 April 2022 11.40 11.50 11.30 11.30 2,394,100 27,142,430
01 April 2022 11.40 11.50 11.30 11.30 3,796,000 43,100,090
31 March 2022 11.60 11.60 11.40 11.40 3,904,300 44,799,810
30 March 2022 11.50 11.60 11.40 11.60 5,470,600 63,273,490
29 March 2022 11.40 11.50 11.30 11.40 5,781,500 65,825,780
28 March 2022 11.30 11.40 11.20 11.40 4,388,000 49,608,780
25 March 2022 11.20 11.30 11.10 11.20 3,158,300 35,316,700
24 March 2022 11.10 11.30 11.10 11.20 3,529,600 39,494,990
23 March 2022 11.30 11.40 11.20 11.30 2,845,300 32,151,920
22 March 2022 11.50 11.50 11.20 11.20 8,439,200 94,994,400
21 March 2022 11.50 11.50 11.30 11.40 3,646,200 41,385,540
18 March 2022 11.60 11.80 11.30 11.40 6,008,900 69,051,880
17 March 2022 11.50 11.80 11.50 11.60 13,284,500 154,812,560
16 March 2022 11.20 11.50 11.20 11.40 4,096,600 46,410,840
15 March 2022 11.40 11.50 11.00 11.20 8,866,300 99,515,310
14 March 2022 11.50 11.60 11.30 11.40 7,618,300 86,884,310
11 March 2022 11.30 11.60 11.20 11.50 6,160,100 70,240,600
10 March 2022 11.80 11.80 11.30 11.30 11,281,700 130,145,390
09 March 2022 11.20 11.70 11.00 11.70 14,600,200 165,284,680
08 March 2022 11.20 11.40 10.60 11.10 31,997,500 351,493,440
07 March 2022 11.80 11.80 11.30 11.30 21,502,700 247,364,590
04 March 2022 12.00 12.10 11.80 12.00 6,642,800 79,607,700
03 March 2022 12.10 12.30 12.00 12.00 9,167,000 111,094,690
02 March 2022 12.30 12.40 12.00 12.00 10,098,100 122,390,670
01 March 2022 12.10 12.50 11.90 12.40 20,731,600 254,768,660
28 February 2022 11.80 11.90 11.70 11.90 5,843,300 69,175,850
25 February 2022 12.00 12.20 11.50 11.80 21,035,000 247,866,890
24 February 2022 12.40 12.50 11.80 11.90 17,123,100 206,193,060
23 February 2022 12.20 12.70 12.20 12.50 18,102,900 224,985,360
22 February 2022 12.00 12.30 11.90 12.10 5,884,600 71,157,470
21 February 2022 12.40 12.40 12.10 12.10 9,140,300 111,812,500
Remark : Volume from SET main board.