Filter Dates

Historical price from : 07 Nov 2022 To 01 Feb 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 January 2023 To 18 January 2023 )
3.68 3.88 3.64 3.78 462,366,479 1,747,319,322
Previous 4 weeks
( 06 December 2022 To 04 January 2023 )
3.62 3.74 3.46 3.68 788,011,533 2,833,471,398
Daily Historical Data
01 February 2023 4.00 4.04 3.92 4.00 81,602,260 326,258,108
31 January 2023 3.82 4.02 3.82 4.00 154,370,583 610,004,778
30 January 2023 3.78 3.88 3.78 3.80 71,322,249 272,985,162
27 January 2023 3.72 3.80 3.72 3.76 15,139,260 56,910,968
26 January 2023 3.68 3.76 3.68 3.72 26,425,824 98,501,736
25 January 2023 3.74 3.78 3.68 3.70 27,562,593 102,412,572
24 January 2023 3.84 3.86 3.76 3.76 20,079,808 75,996,544
23 January 2023 3.84 3.86 3.82 3.82 16,325,755 62,748,776
20 January 2023 3.82 3.86 3.80 3.82 43,762,211 167,539,774
19 January 2023 3.78 3.86 3.78 3.84 13,900,877 53,205,290
18 January 2023 3.80 3.82 3.76 3.78 26,139,414 90,400,796
17 January 2023 3.82 3.82 3.78 3.80 8,149,675 30,984,528
16 January 2023 3.80 3.84 3.80 3.80 21,747,781 82,989,178
13 January 2023 3.82 3.84 3.76 3.78 71,566,594 272,163,842
12 January 2023 3.84 3.88 3.80 3.84 64,699,865 248,486,440
11 January 2023 3.80 3.88 3.80 3.88 42,024,129 162,023,994
10 January 2023 3.84 3.84 3.80 3.82 25,507,880 97,328,052
09 January 2023 3.86 3.86 3.80 3.82 34,728,564 133,008,916
06 January 2023 3.76 3.86 3.74 3.84 88,520,618 336,221,052
05 January 2023 3.68 3.74 3.64 3.74 79,281,959 293,712,524
04 January 2023 3.72 3.72 3.64 3.68 36,316,735 133,315,180
03 January 2023 3.70 3.74 3.68 3.72 30,046,740 111,442,026
30 December 2022 3.66 3.72 3.66 3.68 44,225,594 162,658,454
29 December 2022 3.64 3.70 3.62 3.70 57,128,060 210,411,204
28 December 2022 3.62 3.64 3.58 3.62 30,220,924 109,158,792
27 December 2022 3.62 3.66 3.60 3.62 41,263,875 149,655,782
26 December 2022 3.54 3.60 3.54 3.60 16,196,973 57,983,486
23 December 2022 3.54 3.58 3.52 3.54 17,520,772 62,250,146
22 December 2022 3.50 3.54 3.48 3.54 15,214,304 53,663,122
21 December 2022 3.54 3.54 3.46 3.50 54,491,031 190,384,636
20 December 2022 3.54 3.56 3.50 3.54 30,844,643 108,725,140
19 December 2022 3.56 3.56 3.50 3.54 57,305,826 201,883,158
16 December 2022 3.56 3.60 3.52 3.56 60,087,732 214,096,814
15 December 2022 3.60 3.60 3.54 3.56 60,283,528 215,099,798
14 December 2022 3.62 3.62 3.58 3.60 11,469,442 41,370,088
13 December 2022 3.60 3.62 3.58 3.58 52,985,252 190,754,644
09 December 2022 3.60 3.64 3.58 3.60 15,800,795 57,004,564
08 December 2022 3.62 3.62 3.58 3.62 34,908,934 125,809,058
07 December 2022 3.58 3.66 3.58 3.60 45,215,216 163,507,958
06 December 2022 3.62 3.64 3.54 3.58 76,485,157 274,297,348
02 December 2022 3.68 3.68 3.62 3.64 32,022,663 116,583,530
01 December 2022 3.70 3.70 3.64 3.68 27,651,898 101,491,230
30 November 2022 3.58 3.72 3.56 3.70 154,077,103 564,189,240
29 November 2022 3.62 3.62 3.56 3.56 33,601,559 120,091,450
28 November 2022 3.56 3.66 3.56 3.60 92,758,759 334,809,506
25 November 2022 3.50 3.52 3.50 3.52 14,251,542 49,968,090
24 November 2022 3.48 3.52 3.48 3.52 31,808,973 111,411,682
23 November 2022 3.50 3.50 3.46 3.46 18,314,544 63,600,538
22 November 2022 3.50 3.52 3.46 3.48 44,783,313 156,118,730
21 November 2022 3.44 3.50 3.42 3.48 44,013,464 152,640,272
18 November 2022 3.46 3.48 3.40 3.44 54,302,444 186,595,868
17 November 2022 3.48 3.52 3.46 3.46 27,117,422 94,201,944
16 November 2022 3.54 3.54 3.48 3.48 40,029,364 140,527,048
15 November 2022 3.52 3.58 3.52 3.52 33,041,745 117,000,482
14 November 2022 3.56 3.58 3.50 3.52 45,004,653 158,872,458
11 November 2022 3.70 3.70 3.56 3.56 118,086,088 425,831,060
10 November 2022 3.60 3.72 3.60 3.70 76,265,598 281,119,506
09 November 2022 3.66 3.66 3.60 3.60 25,370,305 92,017,034
08 November 2022 3.62 3.66 3.58 3.66 32,629,833 118,263,422
07 November 2022 3.66 3.66 3.60 3.62 26,466,517 96,280,530

Remark : Volume from SET main board.