Historical price from 31 Mar 2022 To 04 Jul 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07 June 2022 To 20 June 2022 )
13.90 14.80 13.80 14.50 16,455,333 234,734,450
Previous 4 weeks
( 06 May 2022 To 06 June 2022 )
12.70 15.60 12.40 14.00 73,358,889 1,045,683,080
Daily Historical Data
04 July 2022 16.00 16.10 15.80 15.90 2,228,306 35,595,240
01 July 2022 15.40 16.00 15.20 15.90 6,209,388 97,835,300
30 June 2022 14.80 15.40 14.70 15.40 3,620,830 54,341,750
29 June 2022 15.10 15.20 14.60 14.90 3,533,936 52,446,990
28 June 2022 14.80 15.50 14.60 15.20 4,155,974 62,716,050
27 June 2022 14.50 14.90 14.40 14.70 1,274,291 18,701,110
24 June 2022 14.30 14.50 14.30 14.40 410,652 5,917,190
23 June 2022 14.60 14.60 14.30 14.30 730,232 10,528,030
22 June 2022 14.50 14.60 14.30 14.60 1,144,444 16,511,310
21 June 2022 14.50 14.60 14.40 14.50 534,231 7,748,860
20 June 2022 14.40 14.60 14.40 14.50 853,717 12,351,000
17 June 2022 14.10 14.50 13.90 14.40 1,541,550 21,866,750
16 June 2022 14.20 14.50 13.90 14.10 3,126,479 44,492,560
15 June 2022 14.00 14.30 14.00 14.20 1,048,995 14,859,910
14 June 2022 13.80 14.20 13.80 14.10 1,044,730 14,666,090
13 June 2022 14.10 14.20 14.00 14.00 1,211,210 16,999,140
10 June 2022 14.60 14.60 14.20 14.30 1,554,921 22,317,410
09 June 2022 14.30 14.80 14.30 14.60 2,243,723 32,760,950
08 June 2022 14.50 14.50 14.20 14.20 1,115,801 15,970,180
07 June 2022 13.90 14.40 13.80 14.40 2,714,207 38,450,460
06 June 2022 14.20 14.30 13.80 14.00 2,655,063 37,108,010
02 June 2022 14.40 14.60 14.20 14.20 1,349,849 19,462,540
01 June 2022 14.50 14.70 14.30 14.30 1,568,181 22,773,130
31 May 2022 14.60 14.70 14.20 14.50 2,773,793 40,369,240
30 May 2022 14.70 14.90 14.40 14.50 3,163,431 46,116,800
27 May 2022 14.70 14.90 14.50 14.50 1,575,930 23,064,080
26 May 2022 15.20 15.30 14.40 14.50 4,023,111 59,082,960
25 May 2022 15.40 15.50 15.20 15.30 2,819,930 43,228,510
24 May 2022 15.40 15.60 15.10 15.20 6,744,858 103,546,970
23 May 2022 14.60 15.20 14.40 15.20 5,468,743 82,266,230
20 May 2022 14.80 15.20 14.30 14.60 8,376,200 123,917,850
19 May 2022 14.10 14.70 14.10 14.60 4,983,400 72,408,770
18 May 2022 13.40 14.50 13.40 14.50 4,661,300 65,641,080
17 May 2022 12.80 14.10 12.80 13.60 9,819,200 133,406,140
13 May 2022 12.90 13.10 12.80 12.90 3,041,700 39,303,440
12 May 2022 13.40 13.40 12.40 12.80 5,102,200 65,121,130
11 May 2022 13.50 13.50 13.20 13.50 282,300 3,766,370
10 May 2022 13.00 13.50 12.80 13.50 2,010,800 26,342,020
09 May 2022 13.20 13.40 13.10 13.30 1,789,100 23,627,440
06 May 2022 12.70 13.40 12.70 13.40 1,149,800 15,130,370
05 May 2022 13.60 13.70 13.00 13.20 2,922,700 38,854,880
03 May 2022 14.10 14.10 13.70 13.80 2,333,300 32,390,430
29 April 2022 13.80 14.00 13.70 14.00 714,300 9,904,880
28 April 2022 13.90 14.00 13.60 13.80 3,274,400 45,206,860
27 April 2022 14.20 14.20 13.70 13.90 3,395,800 46,924,550
26 April 2022 14.30 14.70 13.50 14.30 9,321,300 130,883,950
25 April 2022 13.40 14.30 13.10 14.30 8,328,500 116,002,490
22 April 2022 13.60 13.60 13.40 13.40 1,275,000 17,244,770
21 April 2022 13.50 13.60 13.40 13.60 2,409,200 32,528,720
20 April 2022 13.00 13.90 13.00 13.60 14,090,500 189,015,600
19 April 2022 13.20 13.20 12.90 12.90 2,026,700 26,398,360
18 April 2022 13.10 13.40 12.90 13.10 4,426,100 58,455,670
12 April 2022 12.70 13.00 12.40 12.90 3,292,700 42,274,700
11 April 2022 12.60 13.70 12.10 12.50 19,706,100 256,514,950
08 April 2022 12.30 12.60 12.30 12.60 3,453,100 43,062,140
07 April 2022 12.10 12.30 12.10 12.30 2,259,100 27,424,770
05 April 2022 12.10 12.20 12.10 12.10 353,700 4,293,660
04 April 2022 12.20 12.30 12.10 12.10 1,327,000 16,102,360
01 April 2022 12.20 12.20 12.10 12.10 684,400 8,297,340
31 March 2022 12.00 12.30 12.00 12.20 373,100 4,547,900

Remark : Volume from SET main board.