Historical Price

Filter Dates:

From To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Aug 2022 To 13 Sep 2022)
24.00 32.00 23.90 31.25 83,467,755 2,317,295,705
Previous 4 weeks
(02 Aug 2022 To 30 Aug 2022)
21.60 25.25 21.00 24.00 39,539,667 932,597,620
Daily Historical Data
27 September 2022 29.50 30.75 29.50 30.00 2,383,939 71,657,700
26 September 2022 30.75 31.00 29.50 29.75 2,369,678 70,930,200
23 September 2022 32.00 32.00 30.50 31.00 2,307,863 71,810,550
22 September 2022 30.75 32.00 30.25 31.75 3,187,108 100,285,925
21 September 2022 30.75 31.25 30.00 30.50 1,980,256 60,580,075
20 September 2022 31.00 31.75 30.50 31.00 2,593,583 80,817,150
19 September 2022 30.50 31.75 30.25 30.50 3,149,227 97,321,750
16 September 2022 30.25 31.00 29.50 30.25 5,066,438 153,755,475
15 September 2022 32.00 34.25 28.75 30.25 23,613,867 738,156,375
14 September 2022 30.75 32.50 30.50 32.25 4,631,957 146,285,925
13 September 2022 31.75 32.00 30.50 31.25 8,097,397 253,937,225
12 September 2022 29.50 31.50 29.25 31.50 15,857,352 481,477,300
09 September 2022 28.25 28.75 27.75 28.50 5,519,696 156,430,475
08 September 2022 26.75 28.25 26.50 28.00 4,971,919 136,087,650
07 September 2022 27.75 28.50 26.00 26.50 9,254,853 251,123,075
06 September 2022 27.00 27.75 26.25 27.75 4,878,824 131,857,950
05 September 2022 26.75 27.75 26.50 26.75 9,912,932 268,529,850
02 September 2022 25.00 27.50 24.80 27.25 14,510,767 376,057,250
01 September 2022 25.25 25.25 24.60 25.00 2,968,232 73,916,785
31 August 2022 24.00 25.50 23.90 25.25 7,495,783 187,878,145
30 August 2022 23.70 24.20 23.60 24.00 1,636,424 39,024,720
29 August 2022 23.20 23.90 23.10 23.90 4,908,053 115,343,410
26 August 2022 24.30 24.50 23.70 24.00 4,178,073 100,388,740
25 August 2022 24.30 24.60 23.80 24.30 2,673,801 64,339,770
24 August 2022 24.10 24.60 24.10 24.30 1,151,799 28,018,630
23 August 2022 24.50 24.60 24.10 24.20 1,424,092 34,588,820
22 August 2022 24.40 25.25 24.40 24.40 3,285,581 81,362,200
19 August 2022 24.40 24.80 24.10 24.40 4,012,993 98,110,590
18 August 2022 23.00 24.80 22.90 24.50 5,797,130 138,850,390
17 August 2022 23.00 23.20 22.70 23.00 1,703,156 39,154,230
16 August 2022 22.20 23.20 22.10 23.00 4,268,520 96,534,500
15 August 2022 21.30 21.30 21.00 21.20 734,880 15,538,620
11 August 2022 21.60 21.80 21.30 21.40 725,253 15,593,970
10 August 2022 21.80 21.80 21.40 21.50 577,224 12,384,830
09 August 2022 21.80 22.00 21.70 21.70 339,428 7,413,610
08 August 2022 21.60 21.90 21.50 21.80 403,119 8,769,480
05 August 2022 21.90 21.90 21.60 21.60 344,443 7,483,010
04 August 2022 21.70 21.90 21.50 21.70 731,268 15,905,490
03 August 2022 21.40 21.50 21.20 21.40 374,544 7,982,680
02 August 2022 21.60 21.70 21.40 21.50 269,886 5,809,930
01 August 2022 21.10 21.70 21.10 21.50 888,070 19,042,720
27 July 2022 20.90 21.10 20.80 21.10 409,227 8,572,030
26 July 2022 21.00 21.10 20.80 20.80 362,729 7,578,380
25 July 2022 20.40 21.20 20.40 21.10 541,801 11,291,110
22 July 2022 20.20 20.60 20.20 20.60 504,140 10,285,330
21 July 2022 20.20 20.30 20.10 20.20 330,492 6,657,360
20 July 2022 19.90 20.30 19.90 20.20 366,270 7,376,180
19 July 2022 20.00 20.00 19.70 19.80 358,202 7,082,650
18 July 2022 19.70 20.10 19.60 20.00 694,499 13,787,140
15 July 2022 19.70 19.80 19.40 19.50 682,057 13,325,780
14 July 2022 19.90 20.10 19.60 19.60 552,852 10,949,650
12 July 2022 19.90 20.20 19.60 19.90 594,595 11,790,540
11 July 2022 20.30 20.50 19.80 19.90 942,559 18,874,960
08 July 2022 20.50 20.90 20.20 20.20 536,076 10,960,310
07 July 2022 20.10 20.60 20.00 20.30 271,307 5,521,140
06 July 2022 20.00 20.40 19.80 20.00 1,184,967 23,713,150
05 July 2022 21.20 21.30 20.30 20.30 1,152,136 23,791,750
04 July 2022 21.40 21.50 21.20 21.20 426,777 9,076,210
01 July 2022 21.80 21.80 21.40 21.50 504,831 10,910,100
30 June 2022 22.50 22.60 21.50 21.90 1,051,284 23,255,680

Remark : Volume from SET main board.