Filter Dates

Historical Price From 25 Mar 2022 To 28 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 May 2022 To 14 Jun 2022)
21.40 21.50 20.30 20.70 36,265,442 758,180,860
Previous 4 weeks
(28 Apr 2022 To 30 May 2022)
20.60 21.60 19.60 21.40 93,227,652 1,945,473,870
Daily Historical Data
28 Jun 2022 21.50 21.70 21.20 21.70 3,638,957 78,358,300
27 Jun 2022 21.80 21.90 21.40 21.50 4,673,146 101,057,300
24 Jun 2022 21.80 22.00 21.50 21.90 8,950,431 194,910,440
23 Jun 2022 21.60 21.80 21.50 21.80 6,926,857 150,006,270
22 Jun 2022 21.40 21.60 21.10 21.60 6,333,941 135,304,880
21 Jun 2022 21.50 21.50 21.20 21.40 2,708,885 57,849,390
20 Jun 2022 21.30 21.40 21.10 21.30 3,751,603 79,807,430
17 Jun 2022 20.80 21.20 20.60 21.20 4,764,922 99,969,470
16 Jun 2022 21.00 21.80 20.80 20.90 22,166,739 470,047,790
15 Jun 2022 20.80 20.90 20.60 20.80 3,642,711 75,539,860
14 Jun 2022 20.40 20.80 20.30 20.70 5,103,589 105,376,790
13 Jun 2022 20.30 20.60 20.30 20.30 3,185,489 65,074,210
10 Jun 2022 20.80 20.90 20.60 20.70 2,387,124 49,566,610
09 Jun 2022 20.90 21.10 20.80 21.00 1,849,513 38,752,370
08 Jun 2022 20.90 21.10 20.80 21.00 3,374,137 70,753,320
07 Jun 2022 20.90 20.90 20.50 20.70 4,746,580 98,353,260
06 Jun 2022 21.00 21.10 20.80 21.00 2,682,860 56,161,570
02 Jun 2022 21.30 21.40 20.80 20.90 5,939,447 124,655,280
01 Jun 2022 21.40 21.50 21.30 21.40 1,561,312 33,406,990
31 May 2022 21.40 21.50 21.20 21.40 5,435,391 116,080,460
30 May 2022 21.30 21.60 21.20 21.40 10,604,785 227,243,280
27 May 2022 21.30 21.30 20.80 20.90 5,085,451 107,311,450
26 May 2022 20.90 21.00 20.50 20.90 5,658,429 117,645,860
25 May 2022 21.00 21.10 20.70 20.90 5,360,276 111,914,330
24 May 2022 20.70 21.20 20.70 21.20 10,368,834 217,722,550
23 May 2022 20.50 20.70 20.30 20.50 1,225,377 25,089,420
20 May 2022 20.60 20.60 20.30 20.50 1,469,200 30,076,300
19 May 2022 20.10 20.70 20.00 20.50 2,400,900 49,080,770
18 May 2022 20.70 20.90 20.60 20.60 3,231,100 66,865,450
17 May 2022 21.00 21.00 20.50 20.60 2,484,300 51,334,120
13 May 2022 20.20 20.50 19.60 20.40 4,946,200 99,435,540
12 May 2022 20.60 20.60 20.00 20.10 3,045,000 61,503,800
11 May 2022 20.80 20.80 20.50 20.60 1,574,500 32,475,920
10 May 2022 20.70 20.90 20.20 20.70 3,673,700 75,551,540
09 May 2022 21.10 21.20 20.70 20.70 3,870,400 80,802,370
06 May 2022 20.90 21.10 20.60 21.00 4,088,000 85,528,540
05 May 2022 21.30 21.50 20.90 21.20 8,164,600 172,952,540
03 May 2022 20.70 21.40 20.70 21.10 6,700,300 141,051,850
29 Apr 2022 21.00 21.00 20.50 20.50 3,460,800 71,579,140
28 Apr 2022 20.60 20.90 20.30 20.90 5,815,500 120,309,100
27 Apr 2022 20.50 21.00 20.40 20.60 6,462,500 133,413,250
26 Apr 2022 20.20 20.50 20.10 20.50 4,875,800 98,902,560
25 Apr 2022 20.00 20.50 19.80 20.20 6,771,300 137,158,160
22 Apr 2022 20.00 20.00 19.70 19.90 1,639,300 32,550,210
21 Apr 2022 19.30 20.00 19.30 19.90 4,839,200 95,531,150
20 Apr 2022 20.10 20.10 19.90 19.90 5,380,800 107,541,830
19 Apr 2022 19.70 20.20 19.60 20.00 12,469,400 247,918,810
18 Apr 2022 19.30 19.40 19.10 19.30 1,280,300 24,667,840
12 Apr 2022 19.00 19.30 18.90 19.20 2,366,300 45,289,180
11 Apr 2022 19.20 19.20 18.90 19.00 2,689,500 51,233,700
08 Apr 2022 19.10 19.30 18.90 19.30 2,299,500 44,068,760
07 Apr 2022 19.30 19.30 18.90 19.10 5,833,100 111,374,730
05 Apr 2022 19.40 19.50 19.20 19.40 2,962,100 57,303,650
04 Apr 2022 19.80 19.80 19.20 19.40 4,332,500 84,228,790
01 Apr 2022 20.00 20.20 19.60 19.70 6,188,500 122,837,110
31 Mar 2022 20.00 20.10 19.80 20.00 5,668,400 113,374,840
30 Mar 2022 19.80 20.10 19.60 20.00 3,602,600 71,635,270
29 Mar 2022 19.70 19.80 19.50 19.70 898,600 17,642,850
28 Mar 2022 19.50 19.70 19.40 19.70 1,253,700 24,526,500
25 Mar 2022 19.70 19.70 19.40 19.60 1,186,700 23,163,240
Remark : Volume from SET main board.