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.