Historical Price

Filter Dates:

From
To

Historical Price from 25 March 2022 To 28 June 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 31 May 2022 To 14 June 2022 )
15.60 16.80 14.60 14.70 101,882,575 1,634,281,190
Previous 4 weeks
( 28 April 2022 To 30 May 2022 )
19.50 19.60 15.30 15.50 170,191,123 2,813,888,520
Daily Historical Data
28 June 2022 13.50 13.60 13.30 13.60 2,018,011 27,225,290
27 June 2022 13.40 13.80 13.40 13.60 3,152,036 42,859,670
24 June 2022 13.30 13.60 13.30 13.30 3,092,371 41,528,280
23 June 2022 13.60 13.60 13.10 13.20 5,090,643 67,655,180
22 June 2022 14.20 14.20 13.50 13.50 4,710,440 64,430,720
21 June 2022 14.30 14.30 14.10 14.20 2,879,498 40,893,020
20 June 2022 13.90 14.00 13.60 13.90 1,890,023 26,126,250
17 June 2022 14.10 14.20 13.50 13.90 6,093,308 84,000,140
16 June 2022 14.90 15.10 14.10 14.20 5,689,406 83,158,790
15 June 2022 14.90 15.00 14.60 14.60 4,118,630 60,915,280
14 June 2022 14.70 14.90 14.60 14.70 6,998,612 103,227,290
13 June 2022 15.30 15.40 14.90 15.00 6,016,441 91,096,740
10 June 2022 15.60 15.80 15.40 15.50 5,913,823 92,008,180
09 June 2022 16.00 16.00 15.70 15.70 6,784,928 107,149,690
08 June 2022 16.20 16.30 16.00 16.00 5,059,931 81,456,050
07 June 2022 16.60 16.80 16.10 16.10 14,132,652 233,280,670
06 June 2022 16.40 16.60 16.20 16.40 9,804,160 161,001,010
02 June 2022 16.10 16.60 16.10 16.30 17,526,267 286,909,200
01 June 2022 16.30 16.50 16.00 16.00 22,870,710 371,491,230
31 May 2022 15.60 15.90 15.50 15.90 6,775,051 106,661,130
30 May 2022 15.80 16.00 15.30 15.50 12,480,513 194,351,960
27 May 2022 16.00 16.10 15.50 15.70 9,497,243 149,458,410
26 May 2022 16.00 16.10 15.90 15.90 4,717,688 75,494,070
25 May 2022 16.30 16.30 15.80 15.80 7,676,779 122,816,430
24 May 2022 16.00 16.60 16.00 16.20 6,424,527 104,750,570
23 May 2022 16.30 16.60 15.80 15.90 7,356,673 118,120,990
20 May 2022 16.50 16.60 16.20 16.30 3,377,400 55,164,000
19 May 2022 16.20 16.50 16.00 16.20 6,589,300 107,254,150
18 May 2022 16.20 16.80 16.20 16.60 10,964,400 180,991,800
17 May 2022 15.70 16.20 15.70 16.00 9,873,300 158,103,440
13 May 2022 15.70 15.80 15.50 15.60 3,879,200 60,782,740
12 May 2022 15.60 15.90 15.50 15.50 8,831,100 138,453,710
11 May 2022 16.70 16.80 15.50 15.60 31,169,900 495,791,190
10 May 2022 16.20 17.30 16.20 17.20 6,904,100 116,137,290
09 May 2022 17.00 17.30 16.40 16.40 8,365,100 139,270,140
06 May 2022 17.50 17.90 17.30 17.30 5,112,400 89,610,910
05 May 2022 18.50 18.70 18.00 18.00 3,383,300 61,844,330
03 May 2022 19.00 19.00 18.00 18.00 8,938,000 164,149,680
29 April 2022 19.40 19.50 18.80 19.00 7,958,800 151,715,220
28 April 2022 19.50 19.60 19.00 19.60 6,691,400 129,627,490
27 April 2022 19.00 19.50 18.60 19.50 13,664,000 260,677,810
26 April 2022 18.60 19.30 18.40 18.90 25,147,900 477,021,350
25 April 2022 17.10 18.00 16.80 17.90 19,604,600 344,948,970
22 April 2022 16.70 17.20 16.60 17.00 10,458,900 177,357,450
21 April 2022 16.10 16.80 16.00 16.50 8,901,100 147,274,670
20 April 2022 16.40 16.50 15.90 15.90 6,422,900 103,487,450
19 April 2022 16.40 16.60 16.00 16.50 7,666,600 125,335,750
18 April 2022 15.40 16.50 15.40 16.30 8,728,400 140,388,200
12 April 2022 15.90 15.90 15.20 15.30 11,243,700 173,519,600
11 April 2022 16.20 16.40 16.00 16.00 4,996,700 80,565,030
08 April 2022 16.10 16.60 16.00 16.40 3,476,700 56,642,250
07 April 2022 16.20 16.30 15.90 16.10 7,498,400 120,779,210
05 April 2022 16.70 16.90 16.30 16.40 9,992,600 165,422,580
04 April 2022 17.00 17.00 16.50 16.70 6,211,900 103,534,830
01 April 2022 17.20 17.20 16.90 17.00 9,036,500 153,691,650
31 March 2022 17.60 17.60 17.10 17.20 7,014,300 120,856,880
30 March 2022 17.10 17.60 17.00 17.50 13,464,300 234,482,220
29 March 2022 16.90 17.10 16.70 16.90 9,199,600 155,503,360
28 March 2022 17.10 17.20 16.90 16.90 7,964,300 135,473,050
25 March 2022 17.80 17.90 17.20 17.20 7,918,700 138,056,050

Remark : Volume from SET main board.