Filter Dates:

Historical price from : 05 Jul 2022 To 30 Sep 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 05 September 2022 To 16 September 2022 )
1.95 1.96 1.85 1.86 2,857,939 5,396,856
Previous 4 weeks
( 05 August 2022 To 02 September 2022 )
2.28 2.36 1.90 1.95 7,118,449 14,687,517
Daily Historical Data
30 September 2022 1.68 1.69 1.64 1.68 146,110 241,001
29 September 2022 1.73 1.73 1.64 1.67 368,602 615,301
28 September 2022 1.74 1.74 1.63 1.70 559,105 930,704
27 September 2022 1.78 1.78 1.70 1.70 301,932 524,095
26 September 2022 1.88 1.88 1.76 1.78 3,144,993 5,678,484
23 September 2022 1.89 1.89 1.86 1.88 113,000 211,215
22 September 2022 1.90 1.90 1.86 1.89 157,500 296,261
21 September 2022 1.89 1.90 1.87 1.88 137,210 258,797
20 September 2022 1.87 1.95 1.86 1.87 836,400 1,581,180
19 September 2022 1.86 2.18 1.86 1.86 2,313,900 4,627,385
16 September 2022 1.89 1.90 1.86 1.86 68,105 127,415
15 September 2022 1.89 1.90 1.87 1.89 102,400 192,632
14 September 2022 1.89 1.89 1.88 1.89 120,400 226,401
13 September 2022 1.89 1.89 1.86 1.89 356,009 669,086
12 September 2022 1.89 1.90 1.88 1.89 132,401 249,796
09 September 2022 1.95 1.95 1.85 1.90 1,692,205 3,189,108
08 September 2022 1.95 1.95 1.93 1.94 16,006 31,023
07 September 2022 1.93 1.95 1.92 1.95 70,201 136,166
06 September 2022 1.91 1.94 1.91 1.93 76,612 147,634
05 September 2022 1.95 1.96 1.90 1.93 223,600 427,595
02 September 2022 1.96 1.96 1.91 1.95 31,400 61,011
01 September 2022 2.00 2.00 1.94 1.96 433,900 853,039
31 August 2022 1.99 2.06 1.99 1.99 425,710 862,969
30 August 2022 1.98 1.98 1.92 1.96 21,800 42,581
29 August 2022 1.94 1.96 1.94 1.96 90,900 177,293
26 August 2022 1.99 2.00 1.97 1.97 62,929 124,689
25 August 2022 1.98 2.00 1.97 1.99 264,000 523,793
24 August 2022 1.98 1.99 1.97 1.97 116,342 230,225
23 August 2022 1.96 1.98 1.95 1.98 95,111 186,950
22 August 2022 2.00 2.00 1.90 1.99 576,300 1,126,089
19 August 2022 2.00 2.02 1.99 2.00 336,200 671,441
18 August 2022 2.06 2.06 1.99 2.00 1,066,064 2,133,625
17 August 2022 2.08 2.08 2.02 2.06 45,650 93,944
16 August 2022 2.04 2.08 2.02 2.06 128,301 263,698
15 August 2022 2.02 2.04 2.00 2.04 120,200 242,718
11 August 2022 2.02 2.02 2.00 2.00 135,210 272,312
10 August 2022 2.08 2.14 2.00 2.00 902,306 1,847,550
09 August 2022 2.18 2.24 2.02 2.12 1,018,425 2,179,832
08 August 2022 2.26 2.36 2.18 2.18 1,159,601 2,594,718
05 August 2022 2.28 2.30 2.24 2.26 88,100 199,040
04 August 2022 2.30 2.30 2.24 2.30 233,000 529,102
03 August 2022 2.36 2.36 2.28 2.28 233,707 537,976
02 August 2022 2.38 2.40 2.34 2.34 18,000 42,762
01 August 2022 2.38 2.42 2.34 2.38 44,323 104,732
27 July 2022 2.44 2.46 2.34 2.34 158,700 375,816
26 July 2022 2.52 2.52 2.44 2.44 263,601 653,064
25 July 2022 2.42 2.50 2.40 2.50 523,580 1,291,104
22 July 2022 2.48 2.64 2.48 2.48 5,912,134 15,286,704
21 July 2022 2.46 2.48 2.42 2.48 645,001 1,585,280
20 July 2022 2.36 2.46 2.32 2.42 978,310 2,369,886
19 July 2022 2.36 2.36 2.34 2.36 136,701 321,618
18 July 2022 2.34 2.38 2.30 2.38 233,500 546,708
15 July 2022 2.28 2.34 2.26 2.34 183,600 421,728
14 July 2022 2.28 2.34 2.28 2.34 29,000 66,904
12 July 2022 2.34 2.34 2.28 2.32 39,500 91,112
11 July 2022 2.32 2.34 2.28 2.34 51,400 118,542
08 July 2022 2.32 2.32 2.26 2.32 30,700 70,290
07 July 2022 2.30 2.32 2.26 2.32 91,000 207,638
06 July 2022 2.32 2.34 2.28 2.28 87,100 199,428
05 July 2022 2.36 2.38 2.28 2.34 104,703 242,896
Remark : Volume from SET main board.