From
21 Feb 2022 To 24 May 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (THB ‘000) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(22 Apr 2022 To 09 May 2022) |
25.00 | 25.25 | 19.20 | 19.30 | 122,885,100 | 2,722,581,900 |
|
Previous 4 weeks
(21 Mar 2022 To 21 Apr 2022) |
26.25 | 26.50 | 24.60 | 25.00 | 126,915,500 | 3,240,105,810 |
| Daily Historical Data | ||||||
| 24 May 2022 | 20.10 | 21.40 | 20.10 | 21.10 | 32,082,292 | 673,157,260 |
| 23 May 2022 | 19.50 | 20.00 | 19.30 | 20.00 | 16,452,264 | 274,782,680 |
| 20 May 2022 | 19.30 | 19.50 | 18.90 | 19.30 | 9,866,400 | 189,452,750 |
| 19 May 2022 | 18.50 | 19.30 | 18.50 | 19.10 | 14,550,400 | 276,672,710 |
| 18 May 2022 | 18.00 | 19.00 | 18.00 | 18.90 | 28,655,100 | 532,919,700 |
| 17 May 2022 | 18.60 | 18.70 | 17.80 | 18.00 | 24,738,800 | 446,399,260 |
| 13 May 2022 | 18.70 | 18.90 | 18.50 | 18.60 | 14,742,100 | 275,845,020 |
| 12 May 2022 | 19.10 | 19.10 | 18.60 | 18.70 | 16,588,200 | 312,119,360 |
| 11 May 2022 | 19.70 | 19.70 | 19.00 | 19.10 | 19,393,000 | 373,105,370 |
| 10 May 2022 | 19.10 | 19.90 | 18.50 | 19.80 | 45,101,100 | 865,555,420 |
| 09 May 2022 | 19.80 | 20.20 | 19.20 | 19.30 | 27,421,800 | 536,824,940 |
| 06 May 2022 | 21.10 | 21.60 | 20.30 | 20.40 | 24,342,000 | 507,205,620 |
| 05 May 2022 | 23.00 | 23.20 | 22.20 | 22.30 | 26,019,800 | 587,466,820 |
| 03 May 2022 | 24.20 | 24.20 | 23.70 | 24.00 | 7,101,300 | 169,860,870 |
| 29 Apr 2022 | 24.20 | 24.40 | 24.10 | 24.30 | 4,433,700 | 107,568,800 |
| 28 Apr 2022 | 23.80 | 24.20 | 23.80 | 24.20 | 5,061,200 | 121,618,430 |
| 27 Apr 2022 | 24.20 | 24.30 | 23.70 | 23.90 | 8,837,300 | 211,005,740 |
| 26 Apr 2022 | 24.50 | 24.60 | 24.10 | 24.30 | 6,696,000 | 162,792,160 |
| 25 Apr 2022 | 24.80 | 24.80 | 24.10 | 24.50 | 8,163,000 | 198,808,770 |
| 22 Apr 2022 | 25.00 | 25.25 | 24.70 | 24.90 | 4,809,000 | 119,429,750 |
| 21 Apr 2022 | 25.00 | 25.25 | 24.90 | 25.00 | 4,802,000 | 120,064,470 |
| 20 Apr 2022 | 25.00 | 25.25 | 24.80 | 25.00 | 4,755,600 | 118,938,430 |
| 19 Apr 2022 | 25.00 | 25.00 | 24.60 | 25.00 | 8,187,500 | 203,087,210 |
| 18 Apr 2022 | 25.25 | 26.00 | 25.25 | 25.50 | 10,735,600 | 275,052,825 |
| 12 Apr 2022 | 25.00 | 25.25 | 25.00 | 25.00 | 5,352,100 | 134,437,450 |
| 11 Apr 2022 | 25.50 | 25.75 | 25.00 | 25.25 | 7,125,300 | 180,345,100 |
| 08 Apr 2022 | 25.75 | 26.00 | 25.50 | 25.50 | 4,370,500 | 112,193,575 |
| 07 Apr 2022 | 26.00 | 26.00 | 25.50 | 25.75 | 6,042,300 | 155,084,075 |
| 05 Apr 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 5,536,300 | 143,552,825 |
| 04 Apr 2022 | 25.50 | 26.25 | 25.50 | 26.00 | 10,515,500 | 272,680,025 |
| 01 Apr 2022 | 25.25 | 26.00 | 25.00 | 25.50 | 12,012,300 | 308,676,525 |
| 31 Mar 2022 | 25.25 | 25.75 | 25.00 | 25.25 | 5,407,700 | 136,497,975 |
| 30 Mar 2022 | 25.50 | 25.75 | 25.00 | 25.50 | 8,312,700 | 209,693,125 |
| 29 Mar 2022 | 25.50 | 25.75 | 25.25 | 25.50 | 3,655,900 | 93,065,475 |
| 28 Mar 2022 | 25.25 | 25.75 | 25.25 | 25.50 | 3,534,900 | 89,980,900 |
| 25 Mar 2022 | 25.75 | 26.00 | 25.25 | 25.25 | 4,809,100 | 122,283,400 |
| 24 Mar 2022 | 25.75 | 26.00 | 25.50 | 25.75 | 4,394,000 | 113,284,775 |
| 23 Mar 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 3,397,300 | 88,293,500 |
| 22 Mar 2022 | 25.75 | 26.25 | 25.75 | 26.00 | 9,949,200 | 258,753,075 |
| 21 Mar 2022 | 26.25 | 26.50 | 25.75 | 25.75 | 4,019,700 | 104,141,075 |
| 18 Mar 2022 | 25.75 | 26.25 | 25.00 | 26.25 | 12,188,300 | 313,870,050 |
| 17 Mar 2022 | 25.50 | 26.00 | 25.50 | 25.50 | 7,306,400 | 187,690,400 |
| 16 Mar 2022 | 25.25 | 25.50 | 25.00 | 25.50 | 5,949,900 | 150,513,725 |
| 15 Mar 2022 | 25.50 | 25.75 | 25.00 | 25.25 | 10,236,200 | 259,899,975 |
| 14 Mar 2022 | 24.70 | 25.75 | 24.70 | 25.25 | 20,368,800 | 513,928,295 |
| 11 Mar 2022 | 24.20 | 24.80 | 23.80 | 24.60 | 9,430,500 | 229,228,150 |
| 10 Mar 2022 | 24.10 | 24.70 | 24.00 | 24.30 | 11,968,800 | 291,574,200 |
| 09 Mar 2022 | 23.30 | 23.90 | 22.80 | 23.90 | 18,256,900 | 425,126,370 |
| 08 Mar 2022 | 24.10 | 24.20 | 23.00 | 23.40 | 21,228,600 | 500,705,040 |
| 07 Mar 2022 | 24.30 | 24.70 | 24.10 | 24.10 | 11,658,900 | 283,028,160 |
| 04 Mar 2022 | 25.00 | 25.00 | 24.10 | 24.60 | 25,076,200 | 615,643,490 |
| 03 Mar 2022 | 25.50 | 25.75 | 24.80 | 25.00 | 15,828,500 | 395,963,090 |
| 02 Mar 2022 | 25.75 | 26.00 | 25.00 | 25.50 | 16,242,700 | 411,671,450 |
| 01 Mar 2022 | 25.75 | 26.50 | 25.50 | 26.00 | 13,289,800 | 343,843,850 |
| 28 Feb 2022 | 25.75 | 26.00 | 25.50 | 25.75 | 6,303,800 | 162,430,600 |
| 25 Feb 2022 | 25.75 | 26.25 | 25.50 | 25.75 | 12,937,400 | 333,826,600 |
| 24 Feb 2022 | 26.75 | 26.75 | 25.50 | 25.75 | 29,720,800 | 770,982,250 |
| 23 Feb 2022 | 27.00 | 27.25 | 26.75 | 26.75 | 9,972,400 | 268,311,775 |
| 22 Feb 2022 | 27.00 | 27.25 | 26.50 | 27.00 | 16,247,000 | 437,077,325 |
| 21 Feb 2022 | 28.00 | 28.00 | 27.00 | 27.50 | 21,675,600 | 594,239,650 |
Remark : Volume from SET main board.