:
30 Mar 2022
To
01 Jul 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022) |
20.50 | 20.80 | 19.00 | 19.10 | 98,958,917 | 1,966,133,290 |
|
Previous 4 weeks
(05 May 2022 To 02 Jun 2022) |
22.00 | 22.20 | 20.10 | 20.60 | 124,172,044 | 2,482,860,800 |
| Daily Historical Data | ||||||
| 01 Jul 2022 | 18.60 | 19.00 | 18.60 | 18.90 | 3,839,209 | 72,439,900 |
| 30 Jun 2022 | 18.90 | 19.00 | 18.50 | 18.60 | 14,359,762 | 268,241,760 |
| 29 Jun 2022 | 19.00 | 19.20 | 18.90 | 18.90 | 9,837,358 | 187,015,320 |
| 28 Jun 2022 | 19.00 | 19.20 | 18.90 | 19.10 | 5,600,206 | 106,889,050 |
| 27 Jun 2022 | 18.90 | 19.20 | 18.80 | 19.00 | 12,777,623 | 242,609,430 |
| 24 Jun 2022 | 19.30 | 19.30 | 18.60 | 18.90 | 15,481,670 | 291,646,200 |
| 23 Jun 2022 | 19.30 | 19.60 | 19.10 | 19.20 | 7,911,033 | 152,691,860 |
| 22 Jun 2022 | 19.30 | 19.40 | 19.10 | 19.20 | 11,438,151 | 219,996,670 |
| 21 Jun 2022 | 19.20 | 19.50 | 19.20 | 19.30 | 3,404,468 | 65,927,870 |
| 20 Jun 2022 | 19.10 | 19.30 | 18.90 | 19.20 | 3,462,860 | 66,156,110 |
| 17 Jun 2022 | 19.40 | 19.40 | 19.00 | 19.10 | 11,833,097 | 226,038,750 |
| 16 Jun 2022 | 19.80 | 19.80 | 19.40 | 19.40 | 8,304,058 | 162,679,790 |
| 15 Jun 2022 | 19.80 | 19.90 | 19.60 | 19.70 | 8,898,528 | 175,548,570 |
| 14 Jun 2022 | 19.60 | 20.00 | 19.50 | 19.60 | 12,512,056 | 246,976,460 |
| 13 Jun 2022 | 19.80 | 19.90 | 19.40 | 19.40 | 13,404,019 | 262,827,720 |
| 10 Jun 2022 | 20.30 | 20.30 | 19.80 | 19.90 | 16,675,029 | 333,222,930 |
| 09 Jun 2022 | 20.40 | 20.70 | 20.20 | 20.30 | 10,174,849 | 207,539,690 |
| 08 Jun 2022 | 20.50 | 20.50 | 20.30 | 20.40 | 5,195,594 | 105,966,510 |
| 07 Jun 2022 | 20.60 | 20.60 | 20.20 | 20.40 | 6,549,326 | 133,838,120 |
| 06 Jun 2022 | 20.50 | 20.80 | 20.50 | 20.70 | 5,412,361 | 111,494,750 |
| 02 Jun 2022 | 20.60 | 20.70 | 20.40 | 20.60 | 8,431,266 | 173,132,040 |
| 01 Jun 2022 | 20.60 | 20.80 | 20.40 | 20.70 | 8,140,559 | 167,830,750 |
| 31 May 2022 | 20.70 | 20.70 | 20.40 | 20.40 | 9,277,772 | 190,056,710 |
| 30 May 2022 | 20.50 | 20.80 | 20.40 | 20.60 | 7,902,751 | 154,850,190 |
| 27 May 2022 | 20.60 | 20.60 | 20.30 | 20.40 | 4,896,225 | 100,166,690 |
| 26 May 2022 | 20.40 | 20.60 | 20.40 | 20.50 | 6,258,474 | 113,889,390 |
| 25 May 2022 | 20.60 | 20.70 | 20.50 | 20.50 | 4,988,902 | 102,612,890 |
| 24 May 2022 | 20.70 | 20.80 | 20.50 | 20.60 | 8,514,369 | 109,595,260 |
| 23 May 2022 | 20.50 | 20.80 | 20.30 | 20.60 | 7,409,826 | 152,245,860 |
| 20 May 2022 | 20.40 | 20.60 | 20.30 | 20.50 | 4,481,200 | 91,630,400 |
| 19 May 2022 | 20.30 | 20.50 | 20.20 | 20.20 | 3,412,400 | 69,348,170 |
| 18 May 2022 | 20.40 | 20.60 | 20.30 | 20.50 | 4,711,700 | 96,399,180 |
| 17 May 2022 | 20.50 | 20.80 | 20.10 | 20.30 | 7,055,100 | 143,376,260 |
| 13 May 2022 | 20.50 | 20.60 | 20.30 | 20.50 | 3,381,100 | 69,298,830 |
| 12 May 2022 | 20.90 | 21.00 | 20.40 | 20.60 | 5,637,200 | 116,235,940 |
| 11 May 2022 | 21.10 | 21.20 | 20.60 | 20.80 | 5,647,600 | 117,494,170 |
| 10 May 2022 | 20.80 | 21.30 | 20.70 | 21.30 | 5,488,500 | 115,192,850 |
| 09 May 2022 | 21.50 | 21.60 | 20.80 | 20.80 | 7,320,600 | 155,447,000 |
| 06 May 2022 | 21.80 | 21.90 | 21.40 | 21.60 | 7,438,200 | 161,038,660 |
| 05 May 2022 | 22.00 | 22.20 | 21.80 | 21.90 | 3,778,300 | 83,019,560 |
| 03 May 2022 | 22.00 | 22.40 | 22.00 | 22.00 | 8,163,300 | 180,820,030 |
| 29 Apr 2022 | 21.80 | 22.00 | 21.80 | 21.90 | 2,614,600 | 57,322,410 |
| 28 Apr 2022 | 21.90 | 22.00 | 21.70 | 21.80 | 7,109,900 | 154,860,100 |
| 27 Apr 2022 | 22.00 | 22.10 | 21.70 | 22.10 | 9,663,800 | 211,899,170 |
| 26 Apr 2022 | 22.60 | 22.80 | 22.50 | 22.80 | 5,793,100 | 131,457,880 |
| 25 Apr 2022 | 22.50 | 22.80 | 22.30 | 22.60 | 7,426,500 | 167,641,110 |
| 22 Apr 2022 | 22.50 | 22.70 | 22.30 | 22.60 | 4,710,200 | 106,174,500 |
| 21 Apr 2022 | 22.50 | 22.60 | 22.10 | 22.50 | 7,208,900 | 161,899,190 |
| 20 Apr 2022 | 22.40 | 22.70 | 22.20 | 22.60 | 7,359,900 | 165,373,280 |
| 19 Apr 2022 | 22.40 | 22.50 | 22.30 | 22.30 | 4,581,900 | 102,736,130 |
| 18 Apr 2022 | 22.60 | 22.60 | 22.00 | 22.20 | 4,261,900 | 94,613,700 |
| 12 Apr 2022 | 22.30 | 22.60 | 22.20 | 22.50 | 3,456,000 | 77,439,890 |
| 11 Apr 2022 | 22.00 | 22.80 | 21.90 | 22.40 | 16,983,800 | 381,666,620 |
| 08 Apr 2022 | 21.70 | 22.20 | 21.60 | 21.90 | 9,166,300 | 201,692,860 |
| 07 Apr 2022 | 21.80 | 21.80 | 21.50 | 21.60 | 7,860,900 | 170,322,470 |
| 05 Apr 2022 | 21.90 | 22.00 | 21.90 | 21.90 | 2,788,800 | 61,092,250 |
| 04 Apr 2022 | 21.70 | 22.00 | 21.70 | 21.90 | 4,259,500 | 93,322,900 |
| 01 Apr 2022 | 21.70 | 21.80 | 21.60 | 21.70 | 7,623,500 | 165,448,340 |
| 31 Mar 2022 | 21.80 | 21.90 | 21.70 | 21.70 | 4,711,500 | 102,518,910 |
| 30 Mar 2022 | 21.90 | 22.00 | 21.80 | 21.90 | 5,379,200 | 117,832,500 |
Remark : Volume from SET main board.