Filter Dates

Historical price from : 29 Mar 2022 To 30 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 June 2022 To 16 June 2022 )
3.72 3.88 3.64 3.68 516,330,473 1,938,563,168
Previous 4 weeks
( 03 May 2022 To 01 June 2022 )
3.90 3.92 3.38 3.70 1,335,421,666 4,800,714,822
Daily Historical Data
30 June 2022 3.74 3.82 3.70 3.70 79,417,473 297,107,668
29 June 2022 3.74 3.76 3.68 3.74 25,064,716 93,148,374
28 June 2022 3.80 3.80 3.72 3.72 36,241,312 135,870,254
27 June 2022 3.76 3.84 3.76 3.76 65,459,045 247,657,418
24 June 2022 3.68 3.78 3.66 3.74 44,087,217 164,938,366
23 June 2022 3.66 3.74 3.62 3.66 49,153,163 181,347,416
22 June 2022 3.66 3.68 3.56 3.64 31,156,967 112,455,820
21 June 2022 3.66 3.72 3.66 3.66 6,378,968 23,446,780
20 June 2022 3.62 3.72 3.62 3.68 24,635,105 90,559,546
17 June 2022 3.68 3.72 3.60 3.62 67,786,164 246,614,392
16 June 2022 3.80 3.80 3.64 3.68 78,636,634 288,968,940
15 June 2022 3.80 3.84 3.72 3.78 45,772,389 172,407,182
14 June 2022 3.76 3.88 3.74 3.80 92,631,295 355,450,550
13 June 2022 3.74 3.78 3.68 3.74 51,719,207 193,302,116
10 June 2022 3.74 3.76 3.74 3.74 16,677,620 62,530,246
09 June 2022 3.74 3.78 3.72 3.74 28,869,551 108,055,982
08 June 2022 3.80 3.80 3.72 3.76 42,076,000 158,318,624
07 June 2022 3.76 3.80 3.74 3.78 56,916,880 214,567,814
06 June 2022 3.70 3.78 3.70 3.74 62,633,758 234,949,912
02 June 2022 3.72 3.76 3.68 3.70 40,397,139 150,011,802
01 June 2022 3.70 3.72 3.68 3.70 32,643,520 120,758,796
31 May 2022 3.66 3.80 3.66 3.72 81,652,540 305,430,168
30 May 2022 3.62 3.66 3.56 3.62 64,634,072 197,530,842
27 May 2022 3.56 3.62 3.50 3.60 53,239,565 190,260,954
26 May 2022 3.50 3.56 3.50 3.54 23,386,154 82,524,652
25 May 2022 3.56 3.56 3.48 3.50 41,840,105 146,772,432
24 May 2022 3.60 3.62 3.50 3.54 50,068,293 176,694,912
23 May 2022 3.60 3.62 3.54 3.60 23,731,717 84,924,226
20 May 2022 3.50 3.60 3.50 3.58 38,266,500 136,499,488
19 May 2022 3.40 3.54 3.38 3.50 75,908,800 264,069,694
18 May 2022 3.54 3.56 3.40 3.42 72,314,200 248,882,842
17 May 2022 3.70 3.76 3.50 3.52 127,721,800 459,202,476
13 May 2022 3.66 3.80 3.66 3.74 95,115,100 354,734,064
12 May 2022 3.66 3.70 3.60 3.62 47,926,800 174,444,390
11 May 2022 3.64 3.72 3.60 3.66 88,581,100 325,426,450
10 May 2022 3.62 3.68 3.56 3.64 79,319,400 286,775,502
09 May 2022 3.64 3.74 3.62 3.62 43,387,300 158,818,318
06 May 2022 3.54 3.70 3.54 3.66 115,226,800 419,675,356
05 May 2022 3.60 3.64 3.54 3.54 70,731,100 253,268,188
03 May 2022 3.90 3.92 3.72 3.74 109,726,800 414,021,072
29 April 2022 4.00 4.00 3.88 3.90 59,726,000 234,839,064
28 April 2022 4.00 4.04 3.96 4.02 38,694,100 154,924,844
27 April 2022 4.00 4.04 3.96 4.02 33,197,000 132,844,998
26 April 2022 4.08 4.10 4.00 4.00 44,538,900 179,896,838
25 April 2022 4.08 4.16 4.06 4.10 60,775,000 248,975,698
22 April 2022 4.02 4.10 4.00 4.08 64,702,900 263,103,842
21 April 2022 4.12 4.12 4.02 4.02 41,522,100 167,836,934
20 April 2022 4.04 4.12 3.96 4.10 87,356,700 355,481,618
19 April 2022 4.12 4.14 4.04 4.08 66,575,000 271,412,642
18 April 2022 4.10 4.16 4.06 4.08 53,611,200 220,579,344
12 April 2022 4.08 4.10 4.04 4.08 43,253,800 176,172,484
11 April 2022 4.04 4.16 4.02 4.08 170,146,500 696,781,202
08 April 2022 3.96 4.10 3.94 4.04 133,858,800 539,785,652
07 April 2022 3.88 3.94 3.82 3.94 52,812,200 205,539,040
05 April 2022 3.92 3.92 3.82 3.86 35,539,200 137,165,762
04 April 2022 3.88 3.94 3.88 3.92 25,000,700 97,849,110
01 April 2022 3.84 3.90 3.84 3.88 12,816,200 49,652,456
31 March 2022 3.86 3.90 3.82 3.86 42,366,200 162,885,708
30 March 2022 3.90 3.90 3.82 3.88 60,546,000 234,300,796
29 March 2022 3.94 3.98 3.86 3.90 46,982,500 184,107,474

Remark : Volume from SET main board.