ภาษาไทย English
Back to Corporate Site
  1. Homepage
  2. Investor
  3. Stock Information
  4. Historical Price

Historical Price

: 29 Jun 2022 To 26 Sep 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Aug 2022 To 12 Sep 2022) 		19.50 19.80 19.20 19.50 62,091,214 1,205,323,570
Previous 4 weeks
(01 Aug 2022 To 29 Aug 2022) 		19.40 20.60 19.20 19.50 134,248,303 2,672,397,620
Daily Historical Data
26 Sep 2022 19.30 19.40 18.90 19.00 5,670,428 108,051,600
23 Sep 2022 19.30 19.40 19.20 19.30 4,231,978 81,872,640
22 Sep 2022 19.10 19.40 19.10 19.30 5,362,233 103,260,390
21 Sep 2022 19.30 19.40 19.20 19.20 4,768,140 92,009,140
20 Sep 2022 19.10 19.40 19.10 19.40 9,461,286 182,424,560
19 Sep 2022 19.00 19.10 18.90 18.90 3,548,548 67,374,440
16 Sep 2022 19.00 19.10 18.80 18.90 12,401,650 234,313,530
15 Sep 2022 19.10 19.20 18.90 19.00 7,156,629 135,943,160
14 Sep 2022 19.20 19.20 19.00 19.00 6,755,603 128,934,490
13 Sep 2022 19.50 19.50 19.10 19.20 15,682,907 301,592,310
12 Sep 2022 19.30 19.50 19.30 19.50 11,499,711 223,326,590
09 Sep 2022 19.30 19.40 19.20 19.30 7,666,715 148,002,050
08 Sep 2022 19.30 19.50 19.20 19.20 12,765,784 247,160,600
07 Sep 2022 19.30 19.40 19.20 19.20 2,553,759 49,253,870
06 Sep 2022 19.40 19.40 19.20 19.30 11,538,354 223,094,540
05 Sep 2022 19.40 19.50 19.30 19.40 1,018,847 19,773,920
02 Sep 2022 19.60 19.60 19.30 19.50 2,095,116 40,707,320
01 Sep 2022 19.60 19.70 19.40 19.40 3,410,070 66,428,090
31 Aug 2022 19.60 19.70 19.50 19.50 2,239,317 43,795,660
30 Aug 2022 19.50 19.80 19.50 19.60 7,303,541 143,780,930
29 Aug 2022 19.50 19.70 19.40 19.50 4,874,119 95,322,790
26 Aug 2022 19.60 19.80 19.50 19.60 4,593,113 90,411,530
25 Aug 2022 19.70 19.70 19.50 19.70 2,604,617 51,118,300
24 Aug 2022 19.50 19.70 19.40 19.70 4,034,187 78,873,760
23 Aug 2022 19.70 19.70 19.40 19.60 9,417,344 184,291,690
22 Aug 2022 20.30 20.60 20.20 20.30 9,992,283 204,103,620
19 Aug 2022 20.30 20.40 20.20 20.30 3,455,717 70,095,280
18 Aug 2022 20.40 20.50 20.10 20.30 9,017,471 182,670,450
17 Aug 2022 20.50 20.60 20.40 20.40 6,717,737 137,404,060
16 Aug 2022 20.50 20.60 20.40 20.50 4,058,024 83,176,630
15 Aug 2022 20.40 20.60 20.40 20.50 5,606,356 114,955,510
11 Aug 2022 20.20 20.60 20.20 20.40 11,393,720 232,166,350
10 Aug 2022 20.20 20.40 20.10 20.20 16,007,518 313,696,950
09 Aug 2022 19.90 20.00 19.80 19.90 2,160,869 42,960,060
08 Aug 2022 20.00 20.00 19.60 19.80 2,434,549 48,074,960
05 Aug 2022 19.90 20.00 19.60 20.00 6,371,265 126,417,090
04 Aug 2022 19.50 19.80 19.40 19.70 15,483,169 304,615,400
03 Aug 2022 19.50 19.60 19.20 19.40 4,330,669 83,916,280
02 Aug 2022 19.40 19.70 19.30 19.50 6,090,878 118,987,830
01 Aug 2022 19.40 19.60 19.30 19.60 5,604,698 109,139,080
27 Jul 2022 19.30 19.60 19.20 19.40 6,875,633 133,341,380
26 Jul 2022 19.30 19.50 19.10 19.30 10,429,052 201,566,480
25 Jul 2022 18.80 19.40 18.70 19.30 10,304,363 197,417,840
22 Jul 2022 18.70 18.80 18.50 18.70 4,202,321 78,478,890
21 Jul 2022 18.60 18.60 18.30 18.60 4,990,142 92,192,470
20 Jul 2022 18.40 18.70 18.20 18.70 4,676,673 86,660,060
19 Jul 2022 18.50 18.50 18.20 18.40 3,097,047 56,830,950
18 Jul 2022 18.30 18.60 18.30 18.40 3,474,733 63,936,000
15 Jul 2022 18.50 18.60 18.10 18.30 10,577,781 193,176,970
14 Jul 2022 19.10 19.10 18.30 18.50 9,465,004 175,692,580
12 Jul 2022 19.00 19.20 18.90 18.90 8,243,510 157,144,710
11 Jul 2022 18.90 19.20 18.80 19.00 4,511,572 85,761,000
08 Jul 2022 19.00 19.00 18.60 18.80 5,374,282 100,878,520
07 Jul 2022 18.70 19.00 18.70 19.00 3,774,535 71,362,470
06 Jul 2022 18.50 19.10 18.50 18.70 10,054,486 189,286,030
05 Jul 2022 18.50 18.60 18.40 18.40 3,574,568 66,109,730
04 Jul 2022 18.90 18.90 18.40 18.50 9,068,672 168,192,640
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

Remark : Volume from SET main board.