Historical Price

Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 25, 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(25/04/2022 to 10/05/2022)
7.85 8.05 7.15 7.45 25,779,900 494,554,770
Previous 4 weeks
(22/03/2022 to 22/04/2022)
8.10 8.30 7.85 8.05 61,226,400 494,554,770
Daily Historical Data
25/05/2022 7.65 7.70 7.55 7.55 433,453 3,302,105
24/05/2022 7.50 7.65 7.50 7.65 889,907 6,773,065
23/05/2022 7.65 7.65 7.50 7.50 767,696 5,803,170
20/05/2022 7.65 7.70 7.55 7.60 1,095,600 8,336,465
19/05/2022 7.35 7.60 7.35 7.55 870,100 6,544,060
18/05/2022 7.65 7.70 7.55 7.65 1,154,300 8,807,945
17/05/2022 7.35 7.60 7.35 7.60 1,370,200 10,312,265
13/05/2022 7.25 7.50 7.20 7.35 1,395,400 10,208,585
12/05/2022 7.20 7.30 7.15 7.25 1,758,800 12,732,085
11/05/2022 7.45 7.50 7.35 7.35 842,400 6,240,895
10/05/2022 7.30 7.50 7.15 7.45 2,664,800 19,566,755
09/05/2022 7.55 7.55 7.20 7.35 4,444,000 32,634,490
06/05/2022 7.70 7.70 7.60 7.60 1,955,700 14,963,835
05/05/2022 7.70 7.80 7.70 7.70 1,076,200 8,309,225
03/05/2022 7.75 7.75 7.65 7.65 2,035,300 15,626,480
29/04/2022 7.75 7.80 7.70 7.75 933,800 7,246,610
28/04/2022 7.55 7.75 7.55 7.75 2,462,900 18,878,570
27/04/2022 7.85 7.85 7.55 7.60 4,753,200 36,376,790
26/04/2022 7.95 8.00 7.85 7.85 2,105,700 16,712,040
25/04/2022 7.85 8.05 7.85 7.95 3,348,300 26,573,125
22/04/2022 8.20 8.25 8.05 8.05 1,985,600 16,062,070
21/04/2022 8.05 8.30 8.05 8.20 5,127,300 41,986,460
20/04/2022 8.10 8.15 8.05 8.05 1,370,600 11,056,175
19/04/2022 8.00 8.15 8.00 8.05 2,103,900 17,017,795
18/04/2022 7.85 8.25 7.85 8.00 4,097,900 33,091,025
12/04/2022 7.95 7.95 7.85 7.85 963,800 7,617,370
11/04/2022 7.95 8.00 7.90 7.90 1,048,200 8,295,570
08/04/2022 7.95 8.05 7.95 7.95 1,654,600 13,216,765
07/04/2022 8.00 8.10 7.90 7.95 3,878,400 30,883,195
05/04/2022 8.05 8.10 8.00 8.10 1,223,800 9,847,945
04/04/2022 8.05 8.15 8.05 8.05 1,325,800 10,742,040
01/04/2022 8.00 8.15 7.95 8.10 2,902,000 23,345,190

Remark : Volume from SET main board.