Historical price From 12 May 2022 To 10 August 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 11 July 2022 To 25 July 2022 ) |
8.00 | 8.05 | 7.85 | 8.00 | 1,729,600 | 13,755,040 |
|
Previous 4 weeks
( 13 June 2022 To 08 July 2022 ) |
8.10 | 8.15 | 7.90 | 8.00 | 2,846,135 | 22,915,000 |
| Daily Historical Data | ||||||
| 10 August 2022 | 8.05 | 8.05 | 7.95 | 8.00 | 37,600 | 300,685 |
| 09 August 2022 | 7.95 | 8.05 | 7.95 | 8.05 | 24,400 | 194,400 |
| 08 August 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 20,000 | 159,000 |
| 05 August 2022 | 8.00 | 8.00 | 7.90 | 8.00 | 606,601 | 4,824,910 |
| 04 August 2022 | 8.05 | 8.05 | 8.00 | 8.00 | 144,200 | 1,157,600 |
| 03 August 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 0 | 0 |
| 02 August 2022 | 8.05 | 8.10 | 8.05 | 8.10 | 30,800 | 247,945 |
| 01 August 2022 | 8.00 | 8.10 | 8.00 | 8.05 | 9,300 | 74,520 |
| 27 July 2022 | 8.00 | 8.00 | 7.95 | 7.95 | 3,400 | 27,150 |
| 26 July 2022 | 8.00 | 8.00 | 7.95 | 8.00 | 106,300 | 849,895 |
| 25 July 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 105,700 | 845,600 |
| 22 July 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 100 | 800 |
| 21 July 2022 | 7.95 | 8.00 | 7.95 | 7.95 | 758,100 | 6,031,900 |
| 20 July 2022 | 8.00 | 8.00 | 7.95 | 7.95 | 61,300 | 489,895 |
| 19 July 2022 | 7.90 | 7.95 | 7.85 | 7.90 | 217,700 | 1,719,620 |
| 18 July 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 464,900 | 3,695,955 |
| 15 July 2022 | 8.00 | 8.00 | 7.90 | 7.95 | 58,300 | 463,245 |
| 14 July 2022 | 8.05 | 8.05 | 8.00 | 8.00 | 52,500 | 420,025 |
| 12 July 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 0 |
| 11 July 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 11,000 | 88,000 |
| 08 July 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 198,600 | 1,588,800 |
| 07 July 2022 | 8.10 | 8.15 | 8.10 | 8.10 | 288,100 | 2,333,765 |
| 06 July 2022 | 8.00 | 8.10 | 7.90 | 8.10 | 962,400 | 7,717,410 |
| 05 July 2022 | 8.05 | 8.10 | 7.90 | 8.10 | 7,000 | 56,335 |
| 04 July 2022 | 8.05 | 8.15 | 8.00 | 8.05 | 33,601 | 269,990 |
| 01 July 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 3,233 | 25,775 |
| 30 June 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 10,000 | 81,500 |
| 29 June 2022 | 8.05 | 8.10 | 8.05 | 8.10 | 3,000 | 24,275 |
| 28 June 2022 | 8.05 | 8.15 | 8.05 | 8.10 | 88,600 | 717,500 |
| 27 June 2022 | 8.00 | 8.10 | 8.00 | 8.10 | 62,600 | 506,910 |
| 24 June 2022 | 8.05 | 8.05 | 8.00 | 8.00 | 64,200 | 516,310 |
| 23 June 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 14,100 | 113,505 |
| 22 June 2022 | 8.00 | 8.10 | 8.00 | 8.05 | 199,800 | 1,612,360 |
| 21 June 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8,600 | 69,230 |
| 20 June 2022 | 8.00 | 8.10 | 8.00 | 8.10 | 40,800 | 329,535 |
| 17 June 2022 | 8.00 | 8.05 | 8.00 | 8.00 | 24,100 | 192,915 |
| 16 June 2022 | 8.05 | 8.10 | 8.00 | 8.00 | 217,500 | 1,752,430 |
| 15 June 2022 | 8.10 | 8.10 | 8.05 | 8.05 | 111,900 | 900,805 |
| 14 June 2022 | 8.05 | 8.10 | 8.05 | 8.10 | 199,100 | 1,605,345 |
| 13 June 2022 | 8.10 | 8.10 | 8.05 | 8.05 | 308,901 | 2,500,305 |
| 10 June 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 33,900 | 274,220 |
| 09 June 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 194,300 | 1,565,925 |
| 08 June 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 35,600 | 288,355 |
| 07 June 2022 | 8.05 | 8.10 | 8.05 | 8.10 | 15,600 | 125,660 |
| 06 June 2022 | 8.05 | 8.10 | 8.05 | 8.05 | 71,003 | 574,415 |
| 02 June 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 104,718 | 848,070 |
| 01 June 2022 | 8.20 | 8.20 | 8.05 | 8.10 | 54,500 | 441,800 |
| 31 May 2022 | 8.10 | 8.20 | 8.10 | 8.20 | 54,940 | 447,020 |
| 30 May 2022 | 8.10 | 8.10 | 8.05 | 8.10 | 194,600 | 1,576,215 |
| 27 May 2022 | 8.05 | 8.10 | 8.05 | 8.10 | 57,353 | 461,380 |
| 26 May 2022 | 8.05 | 8.05 | 8.00 | 8.05 | 301,100 | 2,423,850 |
| 25 May 2022 | 8.15 | 8.20 | 8.15 | 8.20 | 292,200 | 2,384,290 |
| 24 May 2022 | 8.15 | 8.20 | 8.10 | 8.15 | 115,701 | 945,120 |
| 23 May 2022 | 8.15 | 8.20 | 8.10 | 8.10 | 371,109 | 3,008,485 |
| 20 May 2022 | 8.25 | 8.25 | 8.10 | 8.20 | 362,900 | 2,943,455 |
| 19 May 2022 | 8.40 | 8.40 | 8.10 | 8.10 | 304,500 | 2,483,705 |
| 18 May 2022 | 8.20 | 8.45 | 8.20 | 8.40 | 211,300 | 1,759,970 |
| 17 May 2022 | 8.10 | 8.20 | 8.10 | 8.20 | 346,700 | 2,825,470 |
| 13 May 2022 | 8.05 | 8.15 | 8.05 | 8.10 | 128,700 | 1,042,635 |
| 12 May 2022 | 8.10 | 8.10 | 7.90 | 7.95 | 364,300 | 2,909,015 |
Remark : Volume from SET main board.