Historical Price

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.

Contact Us