Historical Price

Filter Dates:

From
To

Historical price From 22 February 2022 To 25 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 April 2022 To 10 May 2022)
7.60 7.75 7.10 7.30 1,002,500 7,467,415
Previous 4 weeks
(22 March 2022 To 22 April 2022)
7.30 7.95 7.30 7.60 2,934,600 22,606,225
Daily Historical Data
25 May 2022 7.55 7.55 7.50 7.50 29,500 221,885
24 May 2022 7.50 7.55 7.45 7.55 67,500 506,205
23 May 2022 7.45 7.50 7.40 7.40 32,000 237,700
20 May 2022 7.40 7.45 7.30 7.30 44,000 325,050
19 May 2022 7.25 7.40 7.25 7.40 66,500 489,570
18 May 2022 7.30 7.35 7.20 7.35 47,200 341,775
17 May 2022 7.15 7.30 7.15 7.30 33,500 241,180
13 May 2022 7.30 7.30 7.15 7.15 73,900 533,080
12 May 2022 7.60 7.60 7.15 7.15 140,200 1,022,590
11 May 2022 7.65 7.65 7.30 7.45 211,100 1,577,965
10 May 2022 7.15 7.30 7.10 7.30 37,500 269,710
09 May 2022 7.25 7.25 7.10 7.10 104,200 745,535
06 May 2022 7.35 7.40 7.10 7.30 97,600 702,745
05 May 2022 7.50 7.55 7.30 7.35 164,000 1,211,020
03 May 2022 7.60 7.70 7.45 7.50 151,900 1,145,625
29 April 2022 7.60 7.75 7.55 7.60 58,500 445,640
28 April 2022 7.55 7.65 7.50 7.60 39,300 297,035
27 April 2022 7.60 7.60 7.50 7.55 93,100 705,580
26 April 2022 7.60 7.65 7.55 7.60 97,200 739,160
25 April 2022 7.60 7.60 7.50 7.55 159,200 1,205,365
22 April 2022 7.60 7.65 7.50 7.60 80,700 609,830
21 April 2022 7.65 7.65 7.55 7.60 127,900 970,130
20 April 2022 7.60 7.70 7.55 7.65 127,800 973,210
19 April 2022 7.65 7.70 7.60 7.60 106,100 813,405
18 April 2022 7.70 7.80 7.60 7.65 37,000 283,365
12 April 2022 7.75 7.85 7.70 7.70 245,600 1,905,070
11 April 2022 7.65 7.85 7.65 7.70 585,100 4,539,250
08 April 2022 7.55 7.60 7.55 7.60 65,800 497,900
07 April 2022 7.50 7.60 7.45 7.55 113,400 851,585
05 April 2022 7.80 7.80 7.65 7.65 77,400 600,120
04 April 2022 7.85 7.85 7.75 7.75 95,200 741,995
01 April 2022 7.75 7.80 7.70 7.80 146,600 1,134,470
31 March 2022 7.85 7.85 7.70 7.75 129,500 1,006,945
30 March 2022 7.75 7.95 7.75 7.80 431,200 3,372,585
29 March 2022 7.60 7.75 7.55 7.75 481,500 3,691,070
28 March 2022 7.35 7.40 7.30 7.35 58,000 425,805
25 March 2022 7.40 7.45 7.35 7.35 3,900 28,735
24 March 2022 7.45 7.45 7.35 7.35 4,600 33,820
23 March 2022 7.45 7.45 7.35 7.35 600 4,420
22 March 2022 7.30 7.45 7.30 7.35 16,700 122,515
21 March 2022 7.40 7.45 7.30 7.30 79,600 584,620
18 March 2022 7.50 7.50 7.40 7.45 26,900 200,415
17 March 2022 7.40 7.55 7.40 7.50 33,800 253,185
16 March 2022 7.65 7.65 7.40 7.50 7,100 53,270
15 March 2022 7.35 7.60 7.35 7.45 18,700 137,835
14 March 2022 7.50 7.60 7.35 7.50 50,600 380,090
11 March 2022 7.35 7.45 7.35 7.40 10,300 76,315
10 March 2022 7.45 7.45 7.40 7.45 5,400 40,085
09 March 2022 7.45 7.45 7.25 7.45 112,700 822,435
08 March 2022 7.40 7.45 7.20 7.30 87,200 633,910
07 March 2022 7.45 7.45 7.30 7.30 96,300 708,065
04 March 2022 7.75 7.75 7.45 7.45 85,700 646,045
03 March 2022 7.65 7.75 7.55 7.70 57,200 440,115
02 March 2022 7.75 7.80 7.60 7.60 26,200 200,155
01 March 2022 7.80 7.80 7.65 7.70 109,300 844,195
28 February 2022 7.70 7.75 7.55 7.60 309,600 2,373,275
25 February 2022 7.35 7.55 7.35 7.40 15,000 111,980
24 February 2022 7.40 7.60 7.35 7.40 547,500 4,087,395
23 February 2022 7.50 7.50 7.40 7.40 26,300 195,005
22 February 2022 7.35 7.40 7.35 7.35 64,200 471,935

Remark : Volume from SET main board.