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.
World Class Manufacturer