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.