Historical Price

Filter Dates:

From
To

Historical Price from 17 February 2022 To 20 May 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 20 April 2022 To 05 May 2022 ) 		16.40 19.60 15.90 18.00 111,170,900 2,018,104,420
Previous 4 weeks
( 17 March 2022 To 19 April 2022 ) 		19.40 20.30 15.20 16.50 146,449,100 2,511,443,490
Daily Historical Data
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
24 March 2022 17.60 18.20 17.60 17.80 6,161,900 109,822,950
23 March 2022 18.70 18.70 18.40 18.40 1,979,900 36,724,480
22 March 2022 18.90 18.90 18.50 18.60 2,496,100 46,603,360
21 March 2022 19.00 19.10 18.60 18.90 2,527,600 47,610,050
18 March 2022 19.20 19.20 18.80 18.90 5,272,600 99,901,510
17 March 2022 19.40 20.30 19.00 19.30 13,598,300 266,530,480
16 March 2022 19.40 19.50 18.90 19.20 6,347,900 122,243,150
15 March 2022 18.90 19.70 18.90 19.30 8,948,200 172,974,660
14 March 2022 19.40 19.60 18.80 19.00 6,121,000 117,155,320
11 March 2022 18.70 19.40 18.70 19.10 3,046,800 58,326,720
10 March 2022 19.50 19.60 18.70 18.90 4,372,300 83,362,540
09 March 2022 18.20 19.30 18.20 19.30 4,985,000 93,339,550
08 March 2022 19.00 19.30 17.60 18.30 13,351,000 245,035,930
07 March 2022 19.90 20.00 18.80 19.00 9,410,500 181,165,740
04 March 2022 20.00 20.50 19.90 20.10 6,374,200 128,542,710
03 March 2022 20.40 20.50 19.70 20.20 6,403,900 128,790,280
02 March 2022 20.60 20.60 20.10 20.20 7,938,500 161,327,340
01 March 2022 19.80 20.70 19.70 20.70 17,652,900 358,732,940
28 February 2022 19.00 19.30 18.80 19.30 5,796,300 110,868,970
25 February 2022 18.60 19.50 18.50 19.20 11,820,200 226,142,460
24 February 2022 19.10 19.30 18.00 18.20 18,344,300 340,809,580
23 February 2022 18.60 19.20 18.20 18.90 18,587,000 348,426,570
22 February 2022 17.80 18.40 17.70 18.40 5,207,800 94,294,800
21 February 2022 18.00 18.40 17.80 18.00 7,808,600 141,488,130
18 February 2022 17.50 17.70 17.50 17.60 4,345,300 76,495,310
17 February 2022 17.90 18.00 17.40 17.50 8,690,700 153,532,220

Remark : Volume from SET main board.