Filter Dates

Historical Price From : 04 Apr 2022 To 06 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jun 2022 To 22 Jun 2022)
18.50 19.20 17.30 17.60 148,066,888 2,700,089,080
Previous 4 weeks
(10 May 2022 To 08 Jun 2022)
17.90 19.20 17.50 18.50 317,402,407 5,844,384,270
Daily Historical Data
06 Jul 2022 16.30 16.50 16.10 16.40 15,407,435 251,761,400
05 Jul 2022 17.00 17.20 16.30 16.40 28,370,860 471,029,730
04 Jul 2022 17.40 17.40 16.90 17.00 14,500,926 247,504,030
01 Jul 2022 17.40 17.50 17.20 17.40 6,918,735 119,699,760
30 Jun 2022 17.70 17.80 17.30 17.40 8,754,037 153,314,470
29 Jun 2022 17.70 17.80 17.60 17.60 3,657,857 64,659,750
28 Jun 2022 17.70 17.90 17.50 17.80 6,552,894 116,109,680
27 Jun 2022 17.50 17.70 17.50 17.60 9,060,106 158,898,800
24 Jun 2022 17.50 17.80 17.40 17.40 14,972,828 262,197,730
23 Jun 2022 17.70 17.70 17.40 17.40 10,902,917 190,628,000
22 Jun 2022 17.70 17.70 17.40 17.60 6,672,881 117,078,080
21 Jun 2022 17.80 17.80 17.60 17.70 5,746,364 101,762,220
20 Jun 2022 17.60 17.70 17.40 17.60 4,595,264 80,978,380
17 Jun 2022 17.60 17.90 17.30 17.50 17,934,713 314,605,220
16 Jun 2022 18.30 18.30 17.50 17.70 24,422,399 436,513,490
15 Jun 2022 18.20 18.20 18.00 18.10 10,089,181 182,809,900
14 Jun 2022 18.10 18.20 17.90 18.10 7,250,176 130,950,050
13 Jun 2022 18.40 18.50 18.00 18.20 15,104,123 275,697,970
10 Jun 2022 18.90 18.90 18.60 18.70 24,611,528 462,071,360
09 Jun 2022 18.50 19.20 18.40 19.10 31,640,259 597,622,410
08 Jun 2022 18.30 18.50 18.20 18.50 11,002,662 202,352,360
07 Jun 2022 18.40 18.40 18.10 18.30 15,043,292 274,297,770
06 Jun 2022 18.50 18.60 18.30 18.50 14,428,058 265,964,740
02 Jun 2022 18.60 18.80 18.50 18.60 6,273,752 116,902,620
01 Jun 2022 18.60 18.80 18.50 18.60 10,151,563 189,020,610
31 May 2022 18.70 18.80 18.50 18.70 12,812,313 239,264,280
30 May 2022 18.60 18.90 18.60 18.80 9,316,194 174,800,640
27 May 2022 18.60 18.70 18.50 18.50 7,101,403 131,955,320
26 May 2022 18.50 18.70 18.40 18.50 12,247,544 227,087,090
25 May 2022 18.40 18.60 18.30 18.50 13,250,632 245,371,010
24 May 2022 18.90 18.90 18.40 18.40 11,647,990 216,029,970
23 May 2022 18.90 18.90 18.70 18.80 4,865,604 91,439,540
20 May 2022 18.80 18.90 18.60 18.80 12,511,600 235,057,440
19 May 2022 18.70 18.90 18.60 18.60 10,635,400 199,030,600
18 May 2022 19.10 19.10 18.80 19.00 12,024,200 227,434,630
17 May 2022 18.90 19.20 18.80 19.10 17,912,500 341,655,380
13 May 2022 18.00 18.90 17.80 18.90 52,490,000 966,472,560
12 May 2022 18.10 18.20 17.50 17.80 35,503,400 629,937,210
11 May 2022 18.40 18.40 18.00 18.20 15,413,700 280,305,520
10 May 2022 17.90 18.40 17.60 18.30 32,770,600 590,004,980
09 May 2022 18.30 18.50 18.00 18.10 25,123,000 456,913,900
06 May 2022 18.70 18.80 18.50 18.60 15,134,700 282,283,270
05 May 2022 19.30 19.40 18.90 18.90 13,768,600 262,263,180
03 May 2022 19.20 19.30 19.10 19.10 15,103,900 289,559,230
29 Apr 2022 19.50 19.80 19.10 19.20 38,174,800 739,867,440
28 Apr 2022 20.00 20.10 19.90 20.00 15,080,600 301,423,070
27 Apr 2022 20.10 20.10 19.80 19.90 16,947,800 338,081,490
26 Apr 2022 20.20 20.30 19.90 20.10 16,969,500 340,543,920
25 Apr 2022 20.10 20.30 20.10 20.10 13,430,100 270,874,680
22 Apr 2022 20.30 20.30 20.20 20.30 5,789,800 117,453,800
21 Apr 2022 20.50 20.60 20.30 20.30 18,061,700 368,994,320
20 Apr 2022 20.60 20.60 20.30 20.40 13,831,500 282,594,470
19 Apr 2022 20.20 20.50 20.10 20.50 17,486,500 355,089,600
18 Apr 2022 19.90 20.10 19.70 20.00 9,042,900 180,512,190
12 Apr 2022 20.00 20.00 19.80 19.90 6,133,700 121,855,170
11 Apr 2022 20.20 20.20 19.90 20.00 5,153,600 103,188,780
08 Apr 2022 20.00 20.20 20.00 20.10 7,788,300 156,390,800
07 Apr 2022 20.40 20.40 19.90 20.00 24,210,900 486,714,180
05 Apr 2022 20.40 20.50 20.30 20.50 7,710,700 157,636,150
04 Apr 2022 20.30 20.50 20.30 20.40 5,642,000 115,103,180

Remark : Volume from SET main board.