Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Apr 2022 To 11 May 2022)
23.50 24.30 21.50 21.80 9,519,800 217,586,200
Previous 4 weeks
(23 Mar 2022 To 25 Apr 2022)
25.00 25.50 22.50 23.40 27,497,800 663,589,445
Daily Historical Data
26 May 2022 22.80 23.20 22.80 23.10 440,857 10,138,900
25 May 2022 22.90 23.10 22.80 22.80 554,652 12,728,590
24 May 2022 23.10 23.10 22.60 22.70 685,752 15,651,690
23 May 2022 23.00 23.10 22.70 22.80 537,279 12,278,410
20 May 2022 23.00 23.20 22.80 23.00 607,100 13,922,830
19 May 2022 22.70 23.00 22.60 22.80 981,200 22,393,370
18 May 2022 22.80 23.40 22.60 23.10 2,107,100 48,573,290
17 May 2022 21.20 22.40 21.10 22.30 1,509,300 33,227,380
13 May 2022 21.00 21.40 20.90 21.30 1,084,700 22,919,560
12 May 2022 21.50 21.80 20.90 20.90 1,464,800 30,958,360
11 May 2022 22.00 22.10 21.70 21.80 389,600 8,528,520
10 May 2022 21.50 22.20 21.50 21.90 916,600 20,023,290
09 May 2022 22.30 22.50 21.70 21.70 1,498,900 32,938,890
06 May 2022 22.50 22.80 22.30 22.40 819,400 18,474,670
05 May 2022 23.30 23.50 22.60 22.60 1,348,700 30,867,770
03 May 2022 23.70 24.30 23.10 23.10 2,231,200 52,972,990
29 April 2022 23.40 23.60 23.40 23.40 514,000 12,079,620
28 April 2022 23.00 23.50 23.00 23.40 457,500 10,606,710
27 April 2022 23.00 23.30 22.80 23.10 765,400 17,627,050
26 April 2022 23.50 23.70 23.10 23.10 578,500 13,466,690
25 April 2022 23.30 23.60 23.20 23.40 739,800 17,303,210
22 April 2022 23.70 23.80 23.60 23.70 617,100 14,615,880
21 April 2022 23.70 23.80 23.50 23.70 461,300 10,919,170
20 April 2022 23.90 23.90 23.50 23.60 2,236,900 53,040,150
19 April 2022 23.00 23.80 23.00 23.70 1,313,200 30,816,710
18 April 2022 22.50 22.90 22.50 22.90 1,250,000 28,337,420
12 April 2022 22.90 23.10 22.70 23.00 1,334,300 30,491,600
11 April 2022 23.40 23.60 23.00 23.00 1,565,800 36,299,750
08 April 2022 23.90 24.00 23.50 23.50 2,078,100 49,107,820
07 April 2022 24.30 24.40 23.60 23.80 3,118,800 74,599,090
05 April 2022 25.00 25.00 24.40 24.50 2,033,100 50,082,160
04 April 2022 24.60 25.25 24.60 24.90 1,507,000 37,506,735
01 April 2022 24.90 24.90 24.40 24.60 867,700 21,418,990
31 March 2022 25.25 25.25 24.80 24.80 1,074,000 26,863,010
30 March 2022 24.90 25.50 24.70 24.80 1,399,900 35,051,735
29 March 2022 24.90 24.90 24.70 24.80 510,100 12,659,370
28 March 2022 25.25 25.25 24.60 24.70 1,687,600 41,944,155
25 March 2022 25.00 25.50 24.70 24.80 1,522,900 38,016,550
24 March 2022 25.25 25.50 24.90 24.90 1,263,000 31,606,115
23 March 2022 25.00 25.25 24.80 25.25 917,200 22,909,825
22 March 2022 24.60 25.25 24.50 24.70 1,194,100 29,660,705
21 March 2022 25.00 25.00 24.30 24.70 2,622,300 64,457,770
18 March 2022 25.75 25.75 24.90 25.25 1,294,800 32,512,645
17 March 2022 25.00 25.75 25.00 25.25 4,235,100 107,099,275
16 March 2022 23.80 25.00 23.80 24.80 6,312,600 155,155,930
15 March 2022 23.50 23.80 22.70 23.50 1,787,700 41,618,120
14 March 2022 23.50 23.60 23.30 23.40 693,900 16,276,710
11 March 2022 23.40 24.00 23.40 23.90 1,509,600 35,840,640
10 March 2022 23.40 24.10 23.30 23.50 3,093,400 73,418,950
09 March 2022 23.10 23.30 22.50 23.10 1,857,100 42,333,470
08 March 2022 23.50 23.90 21.60 22.80 5,767,000 130,852,020
07 March 2022 23.40 24.30 23.20 23.70 7,319,800 173,692,990
04 March 2022 22.90 23.20 22.80 23.00 691,700 15,893,890
03 March 2022 22.80 23.30 22.80 23.00 2,282,400 52,866,210
02 March 2022 22.30 22.90 22.30 22.80 1,977,200 44,817,400
01 March 2022 23.20 23.40 22.10 22.50 3,294,100 74,433,070
28 February 2022 22.80 23.20 22.80 22.90 878,500 20,165,520
25 February 2022 22.90 23.30 22.60 22.70 1,250,500 28,517,850
24 February 2022 23.60 23.80 22.40 22.70 3,116,700 71,573,040
23 February 2022 23.60 24.00 23.50 23.70 1,164,300 27,628,700

Remark : Volume from SET main board.