Filter Dates :

Historical price from 13 May 2022 To 11 August 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
( 12 July 2022 to 26 July 2022 )
4.14 4.40 3.98 4.02 34,486,547 142,305,210
Previous 4 weeks
( 14 June 2022 to 11 July 2022 )
5.15 5.15 4.04 4.18 70,790,863 328,683,034
Daily Historical Data
11 August 2022 4.58 4.58 4.40 4.42 4,748,834 21,246,916
10 August 2022 4.72 4.72 4.54 4.54 7,584,241 34,820,986
09 August 2022 4.82 4.82 4.64 4.68 14,514,493 68,283,742
08 August 2022 4.66 4.84 4.62 4.84 39,077,421 186,354,994
05 August 2022 4.66 4.66 4.50 4.62 9,195,402 42,077,862
04 August 2022 4.68 4.80 4.56 4.64 33,919,963 158,448,922
03 August 2022 4.12 4.90 4.12 4.72 86,447,673 405,561,236
02 August 2022 4.08 4.22 4.04 4.16 7,514,211 31,263,498
01 August 2022 3.94 4.06 3.94 4.04 3,227,978 12,987,452
27 July 2022 4.04 4.06 3.88 3.90 8,228,071 32,477,762
26 July 2022 4.02 4.12 3.98 4.02 5,017,266 20,300,116
25 July 2022 4.28 4.28 4.02 4.02 7,579,729 31,057,784
22 July 2022 4.34 4.38 4.28 4.30 1,626,625 7,029,284
21 July 2022 4.26 4.40 4.18 4.28 3,680,917 15,769,212
20 July 2022 4.16 4.34 4.14 4.28 4,187,044 17,743,320
19 July 2022 4.08 4.14 4.04 4.10 1,294,932 5,289,988
18 July 2022 4.04 4.18 4.04 4.08 3,410,170 14,036,884
15 July 2022 4.04 4.08 3.98 4.04 883,715 3,547,174
14 July 2022 4.00 4.12 4.00 4.02 1,340,482 5,438,864
12 July 2022 4.14 4.18 3.98 4.00 5,465,667 22,092,584
11 July 2022 4.06 4.26 4.06 4.18 5,495,581 22,920,144
08 July 2022 4.22 4.24 4.04 4.08 2,142,382 8,810,904
07 July 2022 4.12 4.28 4.10 4.20 2,711,805 11,374,054
06 July 2022 4.16 4.26 4.04 4.10 1,510,962 6,204,614
05 July 2022 4.44 4.46 4.18 4.18 2,057,840 8,822,196
04 July 2022 4.54 4.56 4.42 4.42 1,168,157 5,236,246
01 July 2022 4.58 4.60 4.50 4.54 1,024,921 4,647,536
30 June 2022 4.58 4.66 4.56 4.58 2,549,192 11,723,810
29 June 2022 4.56 4.64 4.56 4.58 1,809,909 8,320,184
28 June 2022 4.74 4.76 4.54 4.60 8,140,403 37,525,026
27 June 2022 4.72 4.80 4.70 4.76 2,795,824 13,276,458
24 June 2022 4.68 4.72 4.64 4.66 1,729,174 8,083,692
23 June 2022 4.72 4.76 4.64 4.64 1,615,610 7,577,794
22 June 2022 4.88 4.88 4.74 4.74 2,632,009 12,629,058
21 June 2022 4.76 5.00 4.76 4.88 5,886,778 28,775,634
20 June 2022 4.70 4.72 4.60 4.72 1,329,133 6,220,352
17 June 2022 4.70 4.72 4.62 4.70 3,121,812 14,574,456
16 June 2022 4.80 4.88 4.70 4.70 6,932,555 33,196,564
15 June 2022 4.90 4.90 4.72 4.74 6,121,748 29,424,584
14 June 2022 5.15 5.15 4.86 4.90 10,015,068 49,339,728
13 June 2022 5.35 5.40 5.15 5.20 3,773,798 19,829,765
10 June 2022 5.55 5.60 5.45 5.50 2,799,228 15,408,615
09 June 2022 5.65 5.65 5.55 5.60 1,836,407 10,298,895
08 June 2022 5.60 5.75 5.55 5.65 4,775,297 26,917,315
07 June 2022 5.55 5.60 5.50 5.55 1,296,869 7,196,670
06 June 2022 5.60 5.65 5.45 5.55 3,287,286 18,175,660
02 June 2022 5.60 5.70 5.50 5.60 4,106,898 22,916,325
01 June 2022 5.95 5.95 5.55 5.60 12,788,316 72,946,895
31 May 2022 5.85 6.10 5.80 5.95 4,919,547 29,393,355
30 May 2022 5.80 6.05 5.75 5.90 5,865,021 34,484,885
27 May 2022 5.65 5.85 5.65 5.75 2,051,419 11,725,745
26 May 2022 5.75 5.75 5.60 5.60 1,923,006 10,895,295
25 May 2022 5.75 5.90 5.65 5.75 1,937,176 11,207,395
24 May 2022 5.80 5.90 5.75 5.75 960,419 5,576,140
23 May 2022 5.45 5.95 5.45 5.80 4,330,596 25,006,125
20 May 2022 5.65 5.70 5.35 5.45 5,108,000 28,144,700
19 May 2022 5.75 5.80 5.60 5.60 1,894,100 10,730,505
18 May 2022 5.85 5.90 5.70 5.85 991,400 5,738,410
17 May 2022 5.70 5.95 5.70 5.80 1,118,000 6,485,225
13 May 2022 5.90 5.95 5.70 5.70 922,700 5,388,425
Remark : Volume from SET main board.