Historical Price

: 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.