Stock Info

Historical Price

Filter Dates

From : May 23, 2022 to Aug 19, 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(Jul 20, 2022 to Aug 04, 2022)
10.70 11.20 10.10 10.60 166,902,835 1,781,684,780
Previous 4 weeks
(Jun 21, 2022 to Jul 19, 2022)
11.00 12.00 9.85 10.50 670,757,033 7,496,245,935
Daily Historical Data
Aug 19, 2022 12.10 12.40 12.10 12.30 20,442,202 250,889,500
Aug 18, 2022 12.00 12.40 11.90 12.10 20,900,012 255,061,730
Aug 17, 2022 11.60 12.20 11.50 12.00 33,785,472 403,967,990
Aug 16, 2022 11.20 11.90 11.10 11.60 46,710,544 545,442,320
Aug 15, 2022 10.90 11.40 10.90 11.20 26,913,002 301,629,600
Aug 11, 2022 11.30 11.30 10.70 10.90 46,300,048 508,887,860
Aug 10, 2022 10.80 11.40 10.70 11.20 67,049,190 745,218,070
Aug 09, 2022 10.60 10.90 10.50 10.70 20,231,405 216,220,590
Aug 08, 2022 10.20 10.60 10.00 10.40 18,443,024 188,863,390
Aug 05, 2022 10.50 10.50 10.10 10.20 27,770,462 283,761,920
Aug 04, 2022 11.00 11.00 10.50 10.60 16,043,167 170,725,540
Aug 03, 2022 10.90 11.20 10.80 11.00 19,410,266 213,442,290
Aug 02, 2022 10.70 11.10 10.70 10.90 16,638,613 180,990,330
Aug 01, 2022 10.80 11.00 10.70 10.80 20,860,928 226,491,670
Jul 27, 2022 10.30 10.70 10.30 10.60 17,534,258 186,362,300
Jul 26, 2022 10.30 10.60 10.30 10.40 21,655,484 227,671,810
Jul 25, 2022 10.10 10.40 10.10 10.20 5,640,866 57,686,700
Jul 22, 2022 10.50 10.50 10.20 10.30 9,242,558 95,755,950
Jul 21, 2022 10.50 10.70 10.30 10.50 18,793,696 198,503,550
Jul 20, 2022 10.70 10.90 10.30 10.50 21,082,999 224,054,640
Jul 19, 2022 10.40 10.80 10.40 10.50 21,628,898 228,831,360
Jul 18, 2022 10.10 10.50 10.10 10.30 14,233,139 147,214,810
Jul 15, 2022 10.50 10.50 9.85 10.20 43,530,715 441,066,595
Jul 14, 2022 11.00 11.10 10.40 10.60 34,168,105 364,052,930
Jul 12, 2022 11.30 11.40 11.10 11.20 7,631,538 85,608,120
Jul 11, 2022 11.10 11.50 11.10 11.30 13,095,532 147,919,930
Jul 08, 2022 11.40 11.50 11.10 11.20 21,900,398 247,786,150
Jul 07, 2022 11.20 11.40 11.10 11.30 12,654,605 141,905,030
Jul 06, 2022 11.40 11.80 10.50 11.30 66,456,346 742,114,120
Jul 05, 2022 12.00 12.00 11.60 11.70 29,240,735 344,791,960
Jul 04, 2022 11.50 11.90 11.40 11.80 30,357,876 355,439,390
Jul 01, 2022 11.60 11.70 11.20 11.40 20,615,221 235,220,040
Jun 30, 2022 11.60 11.80 11.30 11.60 29,582,045 341,932,460
Jun 29, 2022 11.40 11.70 11.30 11.60 39,425,142 452,332,240
Jun 28, 2022 11.30 11.70 11.30 11.40 38,865,786 446,398,600
Jun 27, 2022 11.20 11.30 10.90 11.20 29,081,192 324,921,530
Jun 24, 2022 11.40 11.50 10.70 11.10 79,727,199 874,401,000
Jun 23, 2022 11.60 11.70 11.30 11.40 22,645,884 258,935,790
Jun 22, 2022 11.40 11.80 11.30 11.60 47,038,930 542,169,170
Jun 21, 2022 11.00 11.60 11.00 11.50 68,877,747 773,204,710
Jun 20, 2022 10.70 11.30 10.60 10.80 43,388,890 475,493,750
Jun 17, 2022 11.50 11.60 10.70 10.70 79,169,577 878,545,660
Jun 16, 2022 12.20 12.20 11.50 11.80 60,780,358 721,751,100
Jun 15, 2022 12.50 12.50 12.00 12.10 24,929,309 305,406,070
Jun 14, 2022 11.80 13.10 11.80 12.30 90,967,364 1,146,542,440
Jun 13, 2022 11.70 12.10 11.50 11.80 39,776,724 469,421,770
Jun 10, 2022 11.90 12.40 11.80 12.20 41,980,347 510,053,480
Jun 09, 2022 11.40 12.10 11.40 12.00 47,920,653 569,699,130
Jun 08, 2022 11.40 11.60 11.10 11.40 40,953,748 464,167,390
Jun 07, 2022 10.50 11.40 10.50 11.20 65,727,983 728,516,780
Jun 06, 2022 10.30 10.70 10.30 10.40 15,208,830 159,446,970
Jun 02, 2022 10.20 10.50 10.10 10.30 12,279,435 127,053,850
Jun 01, 2022 10.20 10.40 10.10 10.30 15,263,707 156,564,560
May 31, 2022 10.10 10.30 10.00 10.30 30,933,675 314,093,390
May 30, 2022 10.10 10.20 9.70 9.90 29,445,913 292,361,340
May 27, 2022 9.80 10.10 9.75 9.95 41,310,095 411,595,500
May 26, 2022 9.50 9.65 9.50 9.60 8,745,799 83,986,115
May 25, 2022 9.50 9.65 9.45 9.50 20,017,397 190,862,960
May 24, 2022 9.65 9.65 9.45 9.50 9,982,279 95,236,740
May 23, 2022 9.70 9.80 9.60 9.65 8,876,772 85,982,885

Remark : Volume from SET main board.