Historical Price

Historical price From 07 Nov 2022 To 01 Feb 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Jan 2023 To 18 Jan 2023)
12.20 13.10 12.10 12.80 8,729,110 110,782,080
Previous 4 weeks
(06 Dec 2022 To 04 Jan 2023)
13.00 13.20 11.80 12.20 15,911,520 196,326,590
Daily Historical Data
01 Feb 2023 12.70 13.00 12.70 12.90 1,296,606 16,635,740
31 Jan 2023 12.70 12.80 12.50 12.60 657,520 8,281,950
30 Jan 2023 12.90 13.00 12.70 12.70 962,111 12,325,790
27 Jan 2023 12.70 12.90 12.60 12.90 567,923 7,237,880
26 Jan 2023 13.00 13.00 12.50 12.60 1,090,877 13,851,800
25 Jan 2023 12.60 13.10 12.60 12.90 3,037,882 39,318,550
24 Jan 2023 12.50 12.80 12.40 12.60 1,054,057 13,266,140
23 Jan 2023 12.70 12.70 12.40 12.50 1,392,931 17,423,800
20 Jan 2023 12.70 12.80 12.50 12.70 753,746 9,542,640
19 Jan 2023 12.80 12.90 12.60 12.70 507,784 6,469,170
18 Jan 2023 13.00 13.00 12.70 12.80 1,130,770 14,537,350
17 Jan 2023 12.80 13.10 12.60 12.90 3,019,273 39,063,700
16 Jan 2023 12.70 12.80 12.50 12.70 916,108 11,602,160
13 Jan 2023 12.80 12.80 12.40 12.60 431,562 5,427,710
12 Jan 2023 12.60 12.80 12.50 12.70 601,831 7,626,930
11 Jan 2023 12.50 12.70 12.40 12.60 961,137 12,068,980
10 Jan 2023 12.30 12.50 12.30 12.40 572,257 7,092,550
09 Jan 2023 12.10 12.30 12.10 12.20 378,421 4,621,000
06 Jan 2023 12.10 12.30 12.10 12.10 428,551 5,215,510
05 Jan 2023 12.20 12.30 12.10 12.10 289,200 3,526,190
04 Jan 2023 12.20 12.40 12.10 12.20 1,055,454 12,905,780
03 Jan 2023 12.20 12.30 12.10 12.20 756,316 9,190,250
30 Dec 2022 12.10 12.50 12.10 12.10 1,711,599 21,024,880
29 Dec 2022 12.10 12.20 12.00 12.10 506,202 6,093,080
28 Dec 2022 12.30 12.40 12.10 12.10 245,502 2,987,910
27 Dec 2022 12.20 12.50 12.10 12.20 1,512,159 18,538,820
26 Dec 2022 12.10 12.20 11.90 12.20 278,244 3,359,730
23 Dec 2022 12.10 12.20 12.00 12.10 330,401 4,011,970
22 Dec 2022 11.80 12.30 11.80 12.20 1,523,001 18,432,180
21 Dec 2022 12.00 12.00 11.80 11.80 136,310 1,624,280
20 Dec 2022 12.00 12.10 11.80 11.90 697,954 8,300,030
19 Dec 2022 11.90 12.10 11.90 12.00 961,820 11,513,400
16 Dec 2022 12.20 12.40 12.20 12.40 176,301 2,162,420
15 Dec 2022 12.50 12.60 12.20 12.20 1,130,157 13,949,510
14 Dec 2022 12.40 12.60 12.40 12.40 724,239 9,026,980
13 Dec 2022 12.70 12.70 12.40 12.40 885,024 11,071,690
09 Dec 2022 12.70 12.80 12.60 12.60 449,381 5,682,720
08 Dec 2022 12.70 12.80 12.60 12.70 426,980 5,417,880
07 Dec 2022 12.90 12.90 12.60 12.80 883,097 11,254,450
06 Dec 2022 13.00 13.20 12.80 12.80 1,521,379 19,778,630
02 Dec 2022 12.80 13.00 12.70 12.90 802,066 10,330,130
01 Dec 2022 12.80 13.10 12.80 12.80 2,196,003 28,310,080
30 Nov 2022 12.70 12.90 12.70 12.70 723,301 9,225,790
29 Nov 2022 12.60 13.10 12.60 12.70 2,429,563 31,172,890
28 Nov 2022 12.70 12.80 12.60 12.60 530,606 6,701,290
25 Nov 2022 12.60 12.80 12.60 12.70 324,749 4,127,580
24 Nov 2022 12.90 12.90 12.60 12.70 1,054,102 13,389,940
23 Nov 2022 12.90 12.90 12.70 12.70 818,463 10,415,000
22 Nov 2022 12.80 12.90 12.70 12.90 826,141 10,585,160
21 Nov 2022 12.80 12.90 12.60 12.80 1,395,802 17,760,070
18 Nov 2022 13.00 13.00 12.80 12.80 838,227 10,767,250
17 Nov 2022 12.90 13.10 12.90 13.00 692,718 8,983,410
16 Nov 2022 13.10 13.20 12.90 12.90 1,213,620 15,848,930
15 Nov 2022 13.30 13.40 13.00 13.10 4,177,061 55,271,470
14 Nov 2022 13.00 13.50 13.00 13.30 4,814,550 63,907,340
11 Nov 2022 12.90 13.10 12.80 12.90 1,368,943 17,660,560
10 Nov 2022 12.70 13.00 12.70 12.90 493,127 6,330,840
09 Nov 2022 13.00 13.00 12.70 12.80 1,176,461 15,119,310
08 Nov 2022 13.40 13.40 12.80 13.10 2,342,157 30,609,010
07 Nov 2022 13.10 13.50 13.10 13.30 4,034,530 53,895,920

Remark : Volume from SET main board.