Filter Dates:

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.