Filter Dates:

Historical price From 30 Mar 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) VOLUME ('000 BAHT')
Summary
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
12.80 13.80 11.80 12.20 7,080,047 90,396,030
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
15.70 16.00 11.80 12.80 14,180,097 189,234,680
Daily Historical Data
01 Jul 2022 11.90 12.00 11.60 11.80 289,730 3,438,290
30 Jun 2022 11.90 12.00 11.60 11.80 188,031 2,223,930
29 Jun 2022 11.90 12.00 11.80 11.90 110,001 1,305,240
28 Jun 2022 11.70 12.00 11.70 12.00 61,712 728,480
27 Jun 2022 11.80 11.90 11.60 11.80 202,454 2,381,070
24 Jun 2022 11.80 11.90 11.60 11.80 241,818 2,833,990
23 Jun 2022 11.90 11.90 11.50 11.60 222,220 2,581,130
22 Jun 2022 11.70 11.90 11.60 11.60 329,208 3,854,120
21 Jun 2022 11.60 12.00 11.60 11.80 277,138 3,264,690
20 Jun 2022 12.00 12.00 11.50 11.60 768,756 8,947,640
17 Jun 2022 11.90 12.30 11.80 12.20 601,418 7,197,820
16 Jun 2022 12.20 12.30 11.90 12.10 403,488 4,850,470
15 Jun 2022 12.30 12.40 11.90 12.00 579,355 6,998,810
14 Jun 2022 12.30 12.40 12.10 12.20 519,631 6,347,090
13 Jun 2022 12.70 12.80 12.30 12.40 893,622 11,162,780
10 Jun 2022 13.20 13.20 12.80 12.90 689,912 8,943,640
09 Jun 2022 13.00 13.70 13.00 13.20 990,908 13,253,790
08 Jun 2022 13.20 13.20 13.00 13.00 344,528 4,506,670
07 Jun 2022 12.90 13.80 12.80 13.10 1,774,390 23,517,100
06 Jun 2022 12.80 13.00 12.70 12.90 282,795 3,617,860
02 Jun 2022 12.90 13.20 12.70 12.80 568,279 7,354,220
01 Jun 2022 13.00 13.00 12.80 12.80 205,950 2,647,160
31 May 2022 13.00 13.00 12.70 12.90 368,204 4,735,350
30 May 2022 12.70 13.00 12.60 12.80 329,151 4,221,880
27 May 2022 12.60 12.90 12.60 12.60 282,193 3,591,480
26 May 2022 12.60 12.70 12.50 12.60 206,803 2,606,680
25 May 2022 12.80 12.90 12.50 12.60 436,867 5,503,010
24 May 2022 13.10 13.10 12.70 12.80 254,196 3,252,300
23 May 2022 12.80 13.10 12.70 12.90 270,954 3,493,300
20 May 2022 12.90 13.00 12.60 12.70 514,000 6,579,930
19 May 2022 12.50 12.80 12.40 12.70 518,200 6,562,540
18 May 2022 12.50 13.60 12.50 12.90 1,633,300 21,500,830
17 May 2022 12.60 12.70 11.80 12.20 1,432,300 17,715,540
13 May 2022 13.00 13.30 12.30 12.60 1,337,400 17,076,560
12 May 2022 13.80 13.80 12.50 12.50 2,253,000 29,299,520
11 May 2022 14.80 14.80 13.80 14.00 1,424,800 20,284,330
10 May 2022 15.00 15.20 14.40 15.00 612,000 9,078,140
09 May 2022 15.80 15.80 15.00 15.00 970,800 14,892,080
06 May 2022 15.60 16.00 15.40 15.90 240,400 3,778,220
05 May 2022 15.70 15.90 15.60 15.70 321,300 5,061,610
03 May 2022 15.90 16.10 15.40 15.50 593,500 9,363,820
29 Apr 2022 16.60 16.60 16.10 16.10 585,300 9,566,840
28 Apr 2022 16.70 16.90 16.60 16.60 322,300 5,406,720
27 Apr 2022 17.00 17.10 16.70 16.80 450,600 7,602,300
26 Apr 2022 17.80 17.90 17.20 17.20 548,800 9,589,280
25 Apr 2022 17.60 18.20 17.20 17.80 344,800 6,132,990
22 Apr 2022 18.40 18.50 17.70 17.80 925,300 16,640,520
21 Apr 2022 18.80 18.90 18.40 18.40 317,900 5,923,340
20 Apr 2022 18.00 18.90 17.90 18.80 1,169,900 21,685,320
19 Apr 2022 22.20 22.20 20.60 20.90 1,721,800 37,071,570
18 Apr 2022 20.90 22.30 20.90 22.00 1,739,500 37,831,080
12 Apr 2022 20.00 20.70 20.00 20.60 426,600 8,697,630
11 Apr 2022 20.40 20.70 19.90 20.10 1,293,000 26,061,800
08 Apr 2022 20.80 20.80 20.30 20.40 472,000 9,674,050
07 Apr 2022 21.20 21.30 19.80 20.60 1,418,200 29,187,510
05 Apr 2022 21.50 21.80 21.10 21.30 866,800 18,534,830
04 Apr 2022 20.50 21.80 20.50 21.40 1,781,600 37,872,420
01 Apr 2022 20.50 20.80 20.50 20.50 411,800 8,482,320
31 Mar 2022 21.00 21.00 20.40 20.50 377,700 7,779,760
30 Mar 2022 20.50 21.20 20.50 20.60 1,039,100 21,734,840

Remark : Volume from SET main board.