Historical Price Email This Print This 

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)
10.20 10.30 9.80 9.95 3,035,100 30,413,590
Previous 4 weeks
(17/03/2022 to 19/04/2022)
11.10 11.30 10.10 10.20 5,003,600 53,503,430
Daily Historical Data
20/05/2022 8.45 8.55 8.45 8.50 108,400 921,790
19/05/2022 8.50 8.50 8.40 8.45 327,500 2,761,185
18/05/2022 8.50 8.60 8.40 8.50 298,300 2,538,590
17/05/2022 8.50 8.60 8.45 8.55 262,300 2,240,775
13/05/2022 8.50 8.50 8.40 8.50 269,400 2,276,925
12/05/2022 8.90 8.90 8.50 8.55 762,400 6,580,555
11/05/2022 9.20 9.20 8.80 8.90 834,700 7,491,160
10/05/2022 9.20 9.30 8.85 9.30 503,600 4,558,795
09/05/2022 9.85 9.85 9.40 9.40 325,300 3,099,260
06/05/2022 9.90 9.95 9.75 9.90 393,400 3,873,600
05/05/2022 9.90 9.95 9.80 9.95 116,200 1,147,310
03/05/2022 10.00 10.00 9.85 9.90 117,400 1,162,830
29/04/2022 10.10 10.10 9.95 10.00 148,500 1,483,110
28/04/2022 9.90 10.10 9.90 10.10 175,800 1,746,485
27/04/2022 9.90 9.95 9.85 9.90 223,200 2,212,095
26/04/2022 10.10 10.10 9.90 10.00 791,300 7,885,720
25/04/2022 10.00 10.10 10.00 10.00 291,600 2,937,050
22/04/2022 10.10 10.20 10.00 10.10 576,000 5,817,600
21/04/2022 10.00 10.20 10.00 10.10 250,900 2,532,640
20/04/2022 10.20 10.30 10.00 10.10 344,200 3,488,750
19/04/2022 10.40 10.40 10.10 10.20 629,900 6,435,370
18/04/2022 10.40 10.40 10.20 10.30 203,000 2,091,460
12/04/2022 10.50 10.50 10.30 10.40 240,700 2,506,590
11/04/2022 10.60 10.60 10.40 10.50 245,200 2,573,480
08/04/2022 10.80 10.80 10.50 10.70 127,500 1,352,540
07/04/2022 10.80 10.80 10.70 10.80 41,500 444,800
05/04/2022 10.70 10.90 10.70 10.90 168,300 1,814,710
04/04/2022 10.50 10.70 10.50 10.60 233,000 2,469,870
01/04/2022 10.70 10.70 10.50 10.50 565,700 5,988,900
Remark : Volume from SET main board.