Historical Price
Historical price from :
02 Nov 2022 To
27 Jan 2023
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks ( 30 December 2022 To 13 January 2023 ) |
1.54 | 1.55 | 1.48 | 1.51 | 559,515 | 846,040 |
Previous 4 weeks ( 30 November 2022 To 29 December 2022 ) |
1.52 | 1.59 | 1.49 | 1.54 | 1,060,673 | 1,624,625 |
Daily Historical Data | ||||||
27 January 2023 | 1.60 | 1.63 | 1.58 | 1.58 | 15,612 | 24,847 |
26 January 2023 | 1.62 | 1.67 | 1.59 | 1.60 | 43,716 | 70,567 |
25 January 2023 | 1.63 | 1.63 | 1.60 | 1.61 | 45,700 | 73,408 |
24 January 2023 | 1.63 | 1.64 | 1.61 | 1.61 | 74,115 | 119,568 |
23 January 2023 | 1.68 | 1.68 | 1.61 | 1.61 | 128,602 | 210,817 |
20 January 2023 | 1.68 | 1.68 | 1.64 | 1.65 | 176,601 | 293,258 |
19 January 2023 | 1.66 | 1.69 | 1.66 | 1.66 | 960,100 | 1,606,004 |
18 January 2023 | 1.59 | 1.64 | 1.57 | 1.63 | 284,905 | 460,769 |
17 January 2023 | 1.56 | 1.57 | 1.54 | 1.57 | 39,800 | 61,988 |
16 January 2023 | 1.53 | 1.58 | 1.53 | 1.54 | 243,500 | 378,291 |
13 January 2023 | 1.53 | 1.53 | 1.50 | 1.51 | 92,400 | 140,177 |
12 January 2023 | 1.53 | 1.53 | 1.51 | 1.53 | 41,700 | 63,091 |
11 January 2023 | 1.53 | 1.53 | 1.52 | 1.52 | 20,100 | 30,554 |
10 January 2023 | 1.52 | 1.53 | 1.51 | 1.53 | 64,500 | 97,754 |
09 January 2023 | 1.53 | 1.53 | 1.51 | 1.52 | 52,400 | 79,270 |
06 January 2023 | 1.52 | 1.53 | 1.48 | 1.51 | 89,701 | 133,899 |
05 January 2023 | 1.52 | 1.53 | 1.51 | 1.52 | 43,500 | 66,112 |
04 January 2023 | 1.51 | 1.52 | 1.50 | 1.52 | 59,409 | 89,661 |
03 January 2023 | 1.51 | 1.54 | 1.51 | 1.51 | 66,005 | 99,811 |
30 December 2022 | 1.54 | 1.55 | 1.51 | 1.51 | 29,800 | 45,711 |
29 December 2022 | 1.54 | 1.54 | 1.53 | 1.54 | 10,100 | 15,499 |
28 December 2022 | 1.52 | 1.54 | 1.52 | 1.54 | 46,500 | 71,084 |
27 December 2022 | 1.50 | 1.53 | 1.50 | 1.52 | 38,901 | 58,956 |
26 December 2022 | 1.55 | 1.55 | 1.50 | 1.52 | 118,804 | 179,408 |
23 December 2022 | 1.55 | 1.55 | 1.50 | 1.55 | 64,600 | 98,044 |
22 December 2022 | 1.55 | 1.55 | 1.51 | 1.55 | 6,005 | 9,290 |
21 December 2022 | 1.50 | 1.55 | 1.50 | 1.55 | 14,104 | 21,411 |
20 December 2022 | 1.52 | 1.53 | 1.51 | 1.51 | 8,000 | 12,123 |
19 December 2022 | 1.56 | 1.56 | 1.53 | 1.56 | 64,200 | 100,090 |
16 December 2022 | 1.53 | 1.55 | 1.53 | 1.55 | 17,788 | 27,330 |
15 December 2022 | 1.52 | 1.54 | 1.51 | 1.54 | 12,200 | 18,657 |
14 December 2022 | 1.56 | 1.56 | 1.53 | 1.54 | 25,900 | 39,986 |
13 December 2022 | 1.54 | 1.54 | 1.52 | 1.54 | 63,200 | 96,945 |
09 December 2022 | 1.55 | 1.55 | 1.54 | 1.54 | 32,610 | 50,298 |
08 December 2022 | 1.53 | 1.56 | 1.52 | 1.56 | 55,800 | 85,383 |
07 December 2022 | 1.53 | 1.59 | 1.49 | 1.55 | 115,411 | 177,982 |
06 December 2022 | 1.58 | 1.58 | 1.55 | 1.55 | 8,014 | 12,465 |
02 December 2022 | 1.59 | 1.59 | 1.54 | 1.54 | 69,031 | 107,603 |
01 December 2022 | 1.53 | 1.57 | 1.53 | 1.56 | 179,505 | 275,632 |
30 November 2022 | 1.52 | 1.53 | 1.50 | 1.53 | 110,000 | 166,439 |
29 November 2022 | 1.52 | 1.54 | 1.51 | 1.52 | 55,300 | 83,676 |
28 November 2022 | 1.53 | 1.55 | 1.52 | 1.52 | 18,000 | 27,672 |
25 November 2022 | 1.54 | 1.54 | 1.52 | 1.53 | 37,505 | 57,457 |
24 November 2022 | 1.55 | 1.55 | 1.52 | 1.55 | 22,900 | 35,210 |
23 November 2022 | 1.52 | 1.56 | 1.52 | 1.55 | 128,700 | 197,711 |
22 November 2022 | 1.55 | 1.59 | 1.52 | 1.52 | 64,062 | 98,103 |
21 November 2022 | 1.60 | 1.61 | 1.54 | 1.57 | 179,905 | 285,636 |
18 November 2022 | 1.55 | 1.55 | 1.52 | 1.54 | 67,800 | 104,174 |
17 November 2022 | 1.50 | 1.55 | 1.50 | 1.55 | 45,501 | 69,466 |
16 November 2022 | 1.55 | 1.56 | 1.51 | 1.51 | 151,300 | 234,237 |
15 November 2022 | 1.55 | 1.58 | 1.53 | 1.53 | 104,200 | 159,972 |
14 November 2022 | 1.59 | 1.59 | 1.56 | 1.56 | 18,651 | 29,229 |
11 November 2022 | 1.57 | 1.59 | 1.57 | 1.59 | 53,700 | 85,138 |
10 November 2022 | 1.57 | 1.61 | 1.57 | 1.59 | 39,117 | 61,587 |
09 November 2022 | 1.60 | 1.60 | 1.59 | 1.59 | 27,000 | 43,046 |
08 November 2022 | 1.60 | 1.61 | 1.60 | 1.60 | 96,300 | 154,574 |
07 November 2022 | 1.62 | 1.62 | 1.59 | 1.62 | 43,550 | 69,559 |
04 November 2022 | 1.63 | 1.63 | 1.61 | 1.62 | 22,700 | 36,742 |
03 November 2022 | 1.63 | 1.63 | 1.58 | 1.62 | 59,506 | 95,403 |
02 November 2022 | 1.65 | 1.65 | 1.61 | 1.62 | 97,420 | 158,091 |
Remark : Volume from SET main board.