Filter Dates:

Historical price from : 23 Mar 2022 To 24 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 27 May 2022 To 10 June 2022 )
2.30 2.50 2.24 2.44 3,821,315 9,173,414
Previous 4 weeks
( 26 April 2022 To 26 May 2022 )
2.40 2.48 2.14 2.30 5,189,409 12,090,756
Daily Historical Data
24 June 2022 2.30 2.34 2.26 2.34 256,000 588,594
23 June 2022 2.32 2.34 2.24 2.34 141,600 323,148
22 June 2022 2.28 2.32 2.24 2.32 46,000 105,622
21 June 2022 2.30 2.34 2.26 2.28 160,401 366,560
20 June 2022 2.34 2.36 2.24 2.34 135,800 310,630
17 June 2022 2.24 2.34 2.24 2.34 206,801 470,042
16 June 2022 2.28 2.64 2.22 2.24 3,796,102 9,315,170
15 June 2022 2.26 2.34 2.22 2.26 400,800 911,592
14 June 2022 2.22 2.34 2.22 2.26 150,901 344,984
13 June 2022 2.44 2.44 2.22 2.22 695,281 1,609,808
10 June 2022 2.38 2.46 2.38 2.44 538,801 1,302,780
09 June 2022 2.48 2.48 2.40 2.40 268,415 649,392
08 June 2022 2.48 2.48 2.38 2.42 1,315,700 3,204,440
07 June 2022 2.32 2.50 2.30 2.42 1,159,134 2,790,794
06 June 2022 2.32 2.32 2.28 2.30 53,859 123,420
02 June 2022 2.28 2.32 2.28 2.30 44,459 101,792
01 June 2022 2.28 2.30 2.24 2.30 112,800 256,222
31 May 2022 2.28 2.30 2.26 2.28 61,722 140,118
30 May 2022 2.28 2.30 2.26 2.28 114,824 262,192
27 May 2022 2.30 2.32 2.24 2.24 151,601 342,264
26 May 2022 2.34 2.34 2.28 2.30 188,609 432,640
25 May 2022 2.28 2.32 2.28 2.30 6,100 14,020
24 May 2022 2.24 2.34 2.24 2.30 161,900 372,418
23 May 2022 2.24 2.30 2.22 2.26 73,700 165,172
20 May 2022 2.22 2.26 2.20 2.26 177,000 391,868
19 May 2022 2.28 2.28 2.22 2.22 73,000 162,078
18 May 2022 2.24 2.28 2.22 2.28 117,400 263,380
17 May 2022 2.14 2.28 2.14 2.24 163,800 355,318
13 May 2022 2.18 2.30 2.18 2.22 122,500 269,354
12 May 2022 2.32 2.36 2.22 2.22 420,800 952,918
11 May 2022 2.34 2.36 2.30 2.30 127,400 295,868
10 May 2022 2.30 2.36 2.28 2.34 107,700 251,590
09 May 2022 2.38 2.38 2.28 2.38 233,000 538,846
06 May 2022 2.38 2.40 2.28 2.40 725,500 1,677,394
05 May 2022 2.40 2.40 2.30 2.40 537,900 1,265,298
03 May 2022 2.46 2.46 2.38 2.42 483,600 1,164,706
29 April 2022 2.44 2.48 2.38 2.46 143,200 346,530
28 April 2022 2.44 2.48 2.38 2.44 305,500 738,936
27 April 2022 2.38 2.40 2.36 2.38 564,600 1,339,430
26 April 2022 2.40 2.48 2.38 2.38 456,200 1,092,992
25 April 2022 2.42 2.46 2.36 2.42 538,200 1,282,398
22 April 2022 2.42 2.46 2.38 2.44 116,800 282,822
21 April 2022 2.54 2.54 2.44 2.44 513,100 1,267,174
20 April 2022 2.50 2.58 2.48 2.52 1,596,400 4,034,822
19 April 2022 2.32 2.54 2.32 2.48 1,594,300 3,889,478
18 April 2022 2.30 2.44 2.30 2.32 362,500 845,134
12 April 2022 2.46 2.46 2.30 2.36 276,000 647,986
11 April 2022 2.40 2.46 2.30 2.32 643,500 1,503,892
08 April 2022 2.54 2.56 2.40 2.40 1,235,300 3,025,192
07 April 2022 2.56 2.64 2.50 2.50 7,927,300 20,464,164
05 April 2022 2.48 2.80 2.48 2.58 34,052,600 91,551,148
04 April 2022 2.42 2.60 2.42 2.44 1,408,800 3,546,554
01 April 2022 2.30 2.50 2.30 2.44 2,608,100 6,361,398
31 March 2022 2.34 2.36 2.30 2.34 337,600 782,226
30 March 2022 2.34 2.36 2.30 2.34 426,300 985,894
29 March 2022 2.34 2.36 2.30 2.30 330,700 769,760
28 March 2022 2.38 2.38 2.32 2.32 590,400 1,386,944
25 March 2022 2.32 2.68 2.30 2.32 8,963,100 22,323,756
24 March 2022 2.26 2.46 2.26 2.30 1,508,800 3,548,766
23 March 2022 2.26 2.26 2.24 2.26 31,900 72,042
Remark : Volume from SET main board.