Historical Price

  1. Home
  2. Stock Info
  3. Historical Price
Historical price From 18 Feb 2022 To 23 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Apr 2022 To 06 May 2022) 		13.40 14.00 13.00 13.40 34,522,600 467,716,830
Previous 4 weeks
(18 Mar 2022 To 20 Apr 2022) 		13.80 14.00 12.10 13.20 34,213,400 452,935,070
Daily Historical Data
23 May 2022 13.00 13.20 12.70 12.80 4,043,482 52,232,360
20 May 2022 13.20 13.30 12.90 13.00 2,322,800 30,311,770
19 May 2022 12.90 13.20 12.90 13.00 1,913,900 24,902,100
18 May 2022 13.70 13.80 13.30 13.40 2,321,500 31,306,210
17 May 2022 12.70 13.50 12.70 13.50 3,283,100 43,235,980
13 May 2022 12.50 12.70 12.40 12.50 799,300 9,998,550
12 May 2022 12.70 12.70 12.40 12.50 3,369,400 42,194,270
11 May 2022 13.00 13.10 12.70 12.80 3,290,500 42,406,230
10 May 2022 12.60 13.00 12.40 13.00 1,139,700 14,438,090
09 May 2022 13.30 13.30 12.60 12.70 3,268,800 42,155,860
06 May 2022 13.10 13.40 13.00 13.40 1,396,700 18,409,370
05 May 2022 13.70 13.80 13.20 13.40 3,331,100 44,610,000
03 May 2022 13.80 14.00 13.40 13.60 5,490,700 75,671,370
29 Apr 2022 13.60 13.90 13.50 13.60 4,058,300 55,473,400
28 Apr 2022 13.70 13.70 13.40 13.60 900,300 12,188,820
27 Apr 2022 13.40 13.60 13.30 13.60 4,463,000 60,004,450
26 Apr 2022 13.60 13.70 13.30 13.40 2,568,900 34,670,570
25 Apr 2022 13.50 13.60 13.20 13.50 4,068,500 54,726,550
22 Apr 2022 13.80 13.80 13.40 13.50 2,467,200 33,329,990
21 Apr 2022 13.40 13.90 13.40 13.70 5,777,900 78,632,310
20 Apr 2022 13.40 13.40 13.10 13.20 1,829,200 24,252,830
19 Apr 2022 12.60 13.40 12.60 13.30 4,943,200 64,575,430
18 Apr 2022 12.40 12.70 12.40 12.60 1,045,500 13,141,990
12 Apr 2022 12.30 12.80 12.10 12.70 4,690,400 58,409,370
11 Apr 2022 13.30 13.30 12.60 12.60 3,683,100 47,156,950
08 Apr 2022 13.30 13.40 13.20 13.30 626,700 8,336,700
07 Apr 2022 13.60 13.60 13.20 13.30 2,982,100 39,779,130
05 Apr 2022 13.90 13.90 13.60 13.60 714,400 9,787,300
04 Apr 2022 13.90 14.00 13.70 13.80 1,196,200 16,540,080
01 Apr 2022 13.90 13.90 13.70 13.80 1,383,200 19,069,240
31 Mar 2022 13.80 14.00 13.70 13.90 2,500,900 34,664,630
30 Mar 2022 13.50 13.70 13.50 13.60 1,227,800 16,682,750
29 Mar 2022 13.50 13.60 13.40 13.50 716,900 9,673,500
28 Mar 2022 13.60 13.60 13.40 13.50 1,293,300 17,421,110
25 Mar 2022 13.80 13.80 13.50 13.60 873,700 11,887,030
24 Mar 2022 13.60 13.80 13.60 13.70 829,100 11,331,740
23 Mar 2022 13.70 13.80 13.60 13.60 965,500 13,205,510
22 Mar 2022 13.60 13.80 13.60 13.70 822,300 11,241,210
21 Mar 2022 13.60 13.70 13.50 13.60 665,200 9,043,550
18 Mar 2022 13.80 13.80 13.50 13.60 1,224,700 16,735,020
17 Mar 2022 13.80 14.00 13.60 13.70 2,888,100 39,937,870
16 Mar 2022 13.50 13.70 13.50 13.60 585,900 7,969,140
15 Mar 2022 13.70 13.80 13.40 13.40 1,713,800 23,236,540
14 Mar 2022 13.90 13.90 13.60 13.70 1,314,300 18,055,470
11 Mar 2022 13.60 13.90 13.50 13.80 1,244,400 17,078,240
10 Mar 2022 13.80 14.20 13.60 13.70 4,160,700 57,714,530
09 Mar 2022 13.50 13.60 13.20 13.50 7,605,700 102,136,010
08 Mar 2022 14.30 14.50 13.00 13.50 10,495,000 143,291,690
07 Mar 2022 14.70 14.90 14.40 14.40 5,811,900 84,668,880
04 Mar 2022 15.30 15.60 15.10 15.20 1,798,100 27,554,500
03 Mar 2022 15.70 15.70 15.20 15.40 2,766,300 42,610,740
02 Mar 2022 15.60 16.00 15.40 15.50 7,114,500 111,312,110
01 Mar 2022 15.30 15.70 15.10 15.70 9,043,500 139,690,390
28 Feb 2022 15.50 15.50 15.20 15.30 2,305,400 35,400,220
25 Feb 2022 14.90 15.40 14.90 15.20 3,970,600 60,101,940
24 Feb 2022 15.50 15.60 14.60 14.70 8,768,900 131,968,780
23 Feb 2022 15.60 15.80 15.20 15.50 7,559,200 116,990,570
22 Feb 2022 14.90 15.70 14.50 15.60 10,969,400 166,566,460
21 Feb 2022 14.70 15.10 14.70 15.00 3,751,800 56,009,650
18 Feb 2022 14.50 14.80 14.50 14.70 1,663,000 24,387,020

Remark : Volume from SET main board.