Filter Dates
Historical price from :
05 Jul 2022
To
30 Sep 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 05 September 2022 To 16 September 2022 ) |
3.74 | 3.86 | 3.72 | 3.78 | 266,909,217 | 1,005,010,456 |
| Previous 4 weeks
( 05 August 2022 To 02 September 2022 ) |
3.80 | 3.98 | 3.56 | 3.72 | 1,074,920,078 | 3,994,018,776 |
| Daily Historical Data | ||||||
| 30 September 2022 | 3.66 | 3.70 | 3.64 | 3.68 | 20,406,852 | 75,022,528 |
| 29 September 2022 | 3.64 | 3.74 | 3.64 | 3.68 | 29,418,487 | 108,911,720 |
| 28 September 2022 | 3.64 | 3.72 | 3.62 | 3.66 | 39,544,178 | 145,234,816 |
| 27 September 2022 | 3.62 | 3.66 | 3.62 | 3.62 | 29,964,102 | 108,980,686 |
| 26 September 2022 | 3.66 | 3.68 | 3.60 | 3.62 | 29,359,223 | 106,741,830 |
| 23 September 2022 | 3.74 | 3.74 | 3.66 | 3.68 | 38,213,882 | 141,123,444 |
| 22 September 2022 | 3.72 | 3.78 | 3.72 | 3.76 | 34,326,223 | 128,954,938 |
| 21 September 2022 | 3.72 | 3.78 | 3.72 | 3.74 | 23,518,888 | 88,192,064 |
| 20 September 2022 | 3.74 | 3.76 | 3.68 | 3.72 | 20,570,029 | 76,385,650 |
| 19 September 2022 | 3.76 | 3.78 | 3.72 | 3.74 | 14,076,749 | 52,703,260 |
| 16 September 2022 | 3.78 | 3.80 | 3.74 | 3.78 | 16,957,395 | 63,859,304 |
| 15 September 2022 | 3.82 | 3.82 | 3.78 | 3.78 | 5,475,663 | 20,767,460 |
| 14 September 2022 | 3.80 | 3.82 | 3.78 | 3.82 | 6,825,395 | 25,951,546 |
| 13 September 2022 | 3.82 | 3.84 | 3.80 | 3.82 | 19,963,449 | 76,270,790 |
| 12 September 2022 | 3.80 | 3.86 | 3.78 | 3.82 | 41,112,359 | 150,625,248 |
| 09 September 2022 | 3.78 | 3.82 | 3.78 | 3.78 | 32,952,208 | 125,081,830 |
| 08 September 2022 | 3.78 | 3.78 | 3.74 | 3.78 | 26,339,053 | 99,201,804 |
| 07 September 2022 | 3.78 | 3.80 | 3.74 | 3.76 | 17,116,104 | 64,468,472 |
| 06 September 2022 | 3.80 | 3.82 | 3.76 | 3.80 | 40,990,148 | 155,696,122 |
| 05 September 2022 | 3.74 | 3.80 | 3.72 | 3.80 | 59,177,443 | 223,087,880 |
| 02 September 2022 | 3.72 | 3.74 | 3.66 | 3.72 | 57,220,237 | 193,730,770 |
| 01 September 2022 | 3.68 | 3.74 | 3.66 | 3.70 | 93,784,125 | 347,982,184 |
| 31 August 2022 | 3.68 | 3.70 | 3.64 | 3.66 | 26,414,888 | 96,878,876 |
| 30 August 2022 | 3.62 | 3.72 | 3.60 | 3.68 | 62,951,148 | 231,827,200 |
| 29 August 2022 | 3.60 | 3.64 | 3.56 | 3.60 | 35,803,931 | 128,890,264 |
| 26 August 2022 | 3.60 | 3.64 | 3.58 | 3.60 | 24,527,160 | 88,353,586 |
| 25 August 2022 | 3.64 | 3.66 | 3.56 | 3.58 | 67,234,711 | 241,967,688 |
| 24 August 2022 | 3.66 | 3.70 | 3.62 | 3.64 | 75,740,621 | 276,891,536 |
| 23 August 2022 | 3.64 | 3.72 | 3.64 | 3.70 | 81,773,725 | 301,851,564 |
| 22 August 2022 | 3.70 | 3.72 | 3.64 | 3.66 | 46,274,680 | 170,049,538 |
| 19 August 2022 | 3.76 | 3.76 | 3.68 | 3.70 | 61,040,685 | 226,924,318 |
| 18 August 2022 | 3.88 | 3.88 | 3.74 | 3.76 | 81,469,788 | 308,635,356 |
| 17 August 2022 | 3.92 | 3.94 | 3.86 | 3.88 | 36,503,580 | 141,942,864 |
| 16 August 2022 | 3.92 | 3.98 | 3.90 | 3.92 | 37,011,365 | 145,692,928 |
| 15 August 2022 | 3.90 | 3.94 | 3.88 | 3.94 | 42,742,165 | 166,948,894 |
| 11 August 2022 | 3.80 | 3.88 | 3.76 | 3.88 | 57,341,188 | 220,724,508 |
| 10 August 2022 | 3.74 | 3.80 | 3.70 | 3.76 | 68,190,209 | 255,764,414 |
| 09 August 2022 | 3.78 | 3.78 | 3.72 | 3.74 | 27,264,302 | 102,160,132 |
| 08 August 2022 | 3.78 | 3.82 | 3.74 | 3.76 | 62,699,912 | 236,935,636 |
| 05 August 2022 | 3.80 | 3.82 | 3.78 | 3.78 | 28,931,658 | 109,866,520 |
| 04 August 2022 | 3.82 | 3.84 | 3.78 | 3.80 | 49,388,721 | 187,852,884 |
| 03 August 2022 | 3.78 | 3.90 | 3.78 | 3.84 | 65,145,273 | 250,856,454 |
| 02 August 2022 | 3.76 | 3.90 | 3.76 | 3.78 | 61,227,467 | 234,374,268 |
| 01 August 2022 | 3.74 | 3.78 | 3.72 | 3.74 | 21,498,393 | 80,581,810 |
| 27 July 2022 | 3.70 | 3.76 | 3.68 | 3.74 | 35,300,831 | 131,558,970 |
| 26 July 2022 | 3.70 | 3.74 | 3.66 | 3.70 | 26,822,576 | 99,117,718 |
| 25 July 2022 | 3.74 | 3.74 | 3.68 | 3.70 | 19,969,455 | 73,933,736 |
| 22 July 2022 | 3.72 | 3.76 | 3.70 | 3.74 | 30,512,984 | 113,717,622 |
| 21 July 2022 | 3.72 | 3.76 | 3.68 | 3.72 | 42,317,203 | 157,510,854 |
| 20 July 2022 | 3.72 | 3.76 | 3.70 | 3.72 | 35,200,906 | 131,411,796 |
| 19 July 2022 | 3.74 | 3.74 | 3.66 | 3.72 | 46,422,584 | 171,776,064 |
| 18 July 2022 | 3.74 | 3.76 | 3.70 | 3.74 | 36,368,566 | 135,966,932 |
| 15 July 2022 | 3.72 | 3.78 | 3.68 | 3.72 | 53,050,789 | 197,394,980 |
| 14 July 2022 | 3.74 | 3.74 | 3.68 | 3.70 | 40,969,397 | 151,764,684 |
| 12 July 2022 | 3.72 | 3.80 | 3.72 | 3.72 | 74,273,233 | 278,149,602 |
| 11 July 2022 | 3.84 | 3.84 | 3.72 | 3.72 | 51,448,780 | 193,249,464 |
| 08 July 2022 | 3.88 | 3.90 | 3.82 | 3.84 | 28,465,063 | 109,625,858 |
| 07 July 2022 | 3.88 | 3.90 | 3.82 | 3.88 | 45,422,685 | 175,526,380 |
| 06 July 2022 | 3.86 | 3.90 | 3.82 | 3.88 | 100,176,012 | 386,227,084 |
| 05 July 2022 | 3.82 | 3.94 | 3.82 | 3.88 | 181,728,527 | 705,023,192 |
Remark : Volume from SET main board.