Historical Price

From 13 May 2022 To 11 Aug 2022
Date Open High Low Close Volume (Shares) Value (THB ‘000)
Summary
Recent 2 weeks
(12 Jul 2022 To 26 Jul 2022)
16.70 16.80 15.80 16.30 108,560,847 1,765,193,030
Previous 4 weeks
(14 Jun 2022 To 11 Jul 2022)
16.90 17.70 15.50 16.80 300,694,231 4,982,022,180
Daily Historical Data
11 Aug 2022 16.10 16.70 15.90 16.10 21,534,436 350,319,230
10 Aug 2022 16.20 16.20 15.70 16.00 7,841,965 125,134,700
09 Aug 2022 16.10 16.20 15.90 16.20 3,481,990 55,936,670
08 Aug 2022 16.20 16.20 15.80 16.00 9,697,630 154,402,140
05 Aug 2022 16.50 16.70 16.20 16.20 10,842,224 177,459,960
04 Aug 2022 16.60 17.10 16.50 16.50 13,556,538 227,148,980
03 Aug 2022 16.60 16.80 16.50 16.60 10,244,797 170,293,150
02 Aug 2022 16.50 17.10 16.50 16.70 11,714,276 196,484,610
01 Aug 2022 16.30 17.20 16.30 16.70 18,833,313 316,421,670
27 Jul 2022 16.20 16.40 16.10 16.30 6,966,076 113,230,760
26 Jul 2022 16.70 16.80 16.30 16.30 5,535,482 91,122,710
25 Jul 2022 16.60 16.80 16.40 16.70 7,889,742 126,287,680
22 Jul 2022 16.10 16.70 16.00 16.60 15,500,092 254,998,870
21 Jul 2022 16.00 16.10 15.80 16.00 6,822,452 108,976,540
20 Jul 2022 16.00 16.30 15.90 16.00 11,699,689 188,550,030
19 Jul 2022 16.30 16.50 15.80 15.90 17,140,732 273,924,570
18 Jul 2022 16.50 16.70 16.20 16.30 7,854,388 128,818,260
15 Jul 2022 16.50 16.70 16.20 16.40 11,127,362 182,333,340
14 Jul 2022 16.10 16.70 16.10 16.50 11,141,904 183,167,890
12 Jul 2022 16.70 16.80 16.20 16.20 13,849,004 227,013,140
11 Jul 2022 16.10 16.90 15.80 16.80 23,604,769 389,044,780
08 Jul 2022 16.50 16.60 16.00 16.10 7,006,245 113,577,880
07 Jul 2022 16.50 16.70 16.20 16.50 12,036,569 197,790,380
06 Jul 2022 17.00 17.10 16.20 16.70 19,884,966 332,390,940
05 Jul 2022 15.70 17.00 15.70 16.80 35,348,519 583,101,120
04 Jul 2022 15.80 15.90 15.50 15.50 7,307,253 114,439,340
01 Jul 2022 16.20 16.30 15.80 15.80 14,795,771 236,374,660
30 Jun 2022 16.90 16.90 15.80 16.30 45,173,922 730,370,580
29 Jun 2022 16.90 17.00 16.80 16.90 5,186,556 87,630,030
28 Jun 2022 17.10 17.20 16.90 17.00 6,288,706 107,107,020
27 Jun 2022 17.30 17.30 17.00 17.20 8,455,254 145,143,990
24 Jun 2022 17.00 17.70 16.90 17.30 17,004,568 294,000,130
23 Jun 2022 16.80 17.10 16.50 17.00 8,409,772 141,685,730
22 Jun 2022 17.10 17.20 16.70 16.70 10,264,780 172,744,430
21 Jun 2022 16.80 17.40 16.50 17.30 10,977,405 187,465,910
20 Jun 2022 17.00 17.00 16.60 16.80 6,143,968 102,946,770
17 Jun 2022 16.00 17.20 15.90 17.00 22,971,423 380,748,730
16 Jun 2022 16.90 17.00 16.10 16.10 16,216,659 267,053,030
15 Jun 2022 17.00 17.10 16.60 16.70 10,512,007 175,988,000
14 Jun 2022 16.90 17.20 16.80 17.00 13,105,119 222,418,730
13 Jun 2022 17.70 17.70 16.80 17.00 27,236,859 466,702,580
10 Jun 2022 18.10 18.20 17.80 17.90 8,634,262 155,154,800
09 Jun 2022 18.10 18.40 18.00 18.00 10,862,084 197,344,410
08 Jun 2022 18.50 18.50 18.10 18.10 9,437,354 168,349,300
07 Jun 2022 18.80 18.80 18.20 18.40 14,469,918 266,685,900
06 Jun 2022 19.60 19.60 18.70 18.80 18,576,052 353,420,940
02 Jun 2022 19.80 19.90 19.60 19.70 7,780,409 153,635,730
01 Jun 2022 20.20 20.20 19.70 19.80 18,995,006 370,552,040
31 May 2022 20.50 20.50 20.10 20.10 80,301,353 1,616,685,720
30 May 2022 20.10 20.70 19.70 20.40 27,769,272 560,441,170
27 May 2022 20.20 20.30 19.70 20.20 12,271,855 245,218,890
26 May 2022 20.40 20.50 20.00 20.10 18,471,315 321,448,010
25 May 2022 21.10 21.10 20.30 20.70 19,346,639 398,624,810
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

Remark : Volume from SET main board.

Contact Us