Historical Price

Filter Dates:

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.