Historical Price

: 09 Nov 2022 To 03 Feb 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Jan 2023 To 20 Jan 2023)
24.00 24.20 23.10 23.20 57,615,391 1,362,928,790
Previous 4 weeks
(08 Dec 2022 To 06 Jan 2023)
24.60 25.25 23.50 23.80 165,197,249 4,060,432,985
Daily Historical Data
03 Feb 2023 24.30 24.50 24.10 24.30 5,391,630 131,091,600
02 Feb 2023 24.20 24.60 24.10 24.20 9,193,891 223,564,450
01 Feb 2023 24.30 24.40 24.00 24.10 8,167,286 196,850,830
31 Jan 2023 23.80 24.30 23.70 24.20 8,071,078 193,850,260
30 Jan 2023 24.00 24.20 23.80 23.90 6,803,812 163,110,940
27 Jan 2023 23.70 24.10 23.60 24.00 12,057,943 287,739,270
26 Jan 2023 23.70 24.00 23.60 23.70 13,216,290 314,368,020
25 Jan 2023 23.60 23.80 23.50 23.70 9,304,476 219,928,820
24 Jan 2023 23.60 23.80 23.50 23.60 6,035,954 142,570,830
23 Jan 2023 23.20 23.60 23.10 23.40 9,378,024 218,905,010
20 Jan 2023 23.60 23.80 23.20 23.20 7,319,938 171,381,590
19 Jan 2023 23.10 23.80 23.10 23.70 8,309,987 195,694,480
18 Jan 2023 23.50 23.60 23.10 23.20 4,486,472 104,545,710
17 Jan 2023 23.60 23.60 23.40 23.60 3,602,857 84,713,160
16 Jan 2023 23.60 23.90 23.50 23.60 5,568,691 131,588,110
13 Jan 2023 23.80 23.90 23.60 23.70 2,479,543 58,855,440
12 Jan 2023 23.90 24.00 23.60 23.80 8,105,010 192,624,500
11 Jan 2023 23.90 24.00 23.70 23.80 5,003,423 119,310,630
10 Jan 2023 23.90 23.90 23.60 23.90 6,230,586 148,095,150
09 Jan 2023 24.00 24.20 23.80 23.90 6,508,884 156,120,020
06 Jan 2023 23.70 24.10 23.60 23.80 11,153,431 266,104,240
05 Jan 2023 24.40 24.40 23.50 23.60 12,776,020 304,043,690
04 Jan 2023 24.40 24.50 24.00 24.40 9,143,495 221,405,980
03 Jan 2023 24.40 24.80 24.40 24.40 5,307,221 130,060,340
30 Dec 2022 24.80 24.80 24.30 24.30 8,016,762 196,569,290
29 Dec 2022 24.70 24.90 24.70 24.80 3,045,102 75,451,710
28 Dec 2022 25.00 25.00 24.60 24.80 7,790,251 188,853,700
27 Dec 2022 24.80 25.00 24.70 25.00 9,128,106 227,667,680
26 Dec 2022 24.70 25.00 24.70 24.70 5,806,512 144,487,000
23 Dec 2022 24.80 25.00 24.70 24.70 6,064,774 150,635,620
22 Dec 2022 24.70 24.90 24.70 24.80 1,951,428 48,429,730
21 Dec 2022 24.90 24.90 24.60 24.70 3,842,240 95,122,900
20 Dec 2022 24.90 25.00 24.60 24.90 10,229,432 254,438,080
19 Dec 2022 24.80 25.00 24.70 24.90 6,586,298 163,541,470
16 Dec 2022 24.60 25.00 24.60 24.70 8,975,269 223,347,870
15 Dec 2022 24.90 25.00 24.60 24.70 5,187,427 128,222,270
14 Dec 2022 25.00 25.25 24.80 25.00 9,434,721 235,298,720
13 Dec 2022 24.50 25.25 24.40 25.25 20,788,472 517,631,005
09 Dec 2022 24.50 24.50 24.20 24.40 10,291,363 250,624,310
08 Dec 2022 24.60 24.80 24.50 24.60 9,678,925 238,497,380
07 Dec 2022 24.50 24.80 24.30 24.50 13,876,658 341,293,540
06 Dec 2022 24.00 24.50 23.80 24.50 15,763,379 381,624,310
02 Dec 2022 23.60 24.10 23.60 24.00 14,106,774 337,228,880
01 Dec 2022 23.10 23.80 23.10 23.70 20,211,343 475,761,840
30 Nov 2022 22.70 23.20 22.60 23.00 11,132,682 255,912,500
29 Nov 2022 22.80 23.10 22.40 23.00 14,483,505 330,942,580
28 Nov 2022 22.60 22.80 22.40 22.80 7,796,118 176,278,360
25 Nov 2022 22.70 22.80 22.60 22.70 5,848,217 132,687,190
24 Nov 2022 22.90 23.00 22.60 22.70 5,622,830 127,994,500
23 Nov 2022 22.80 23.00 22.80 22.90 5,195,856 118,815,220
22 Nov 2022 22.80 23.10 22.70 22.90 10,482,222 240,355,360
21 Nov 2022 22.70 22.90 22.60 22.70 8,786,378 199,799,360
18 Nov 2022 22.90 22.90 22.40 22.60 12,608,885 284,779,670
17 Nov 2022 23.00 23.20 22.70 23.00 16,650,083 383,002,340
16 Nov 2022 23.10 23.10 22.70 23.10 15,156,544 347,504,290
15 Nov 2022 23.10 23.10 22.60 23.10 12,085,586 276,503,550
14 Nov 2022 22.80 23.30 22.70 23.10 16,213,293 373,099,700
11 Nov 2022 23.00 23.00 22.60 22.70 17,130,670 387,357,820
10 Nov 2022 22.00 22.90 21.80 22.90 31,678,398 712,493,190
09 Nov 2022 21.90 22.00 21.40 22.00 20,677,306 449,926,210

Remark : Volume from SET main board.