Historical Price


Set Date Range
Start Date:
/ /

End Date:
/ /

Historical price from Mar 23, 2022 to Jun 24, 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(27/05/2022 to 10/06/2022)
1.18 1.21 1.13 1.19 1,173,227,098 1,378,434,675
Previous 4 weeks
(26/04/2022 to 26/05/2022)
1.18 1.21 1.05 1.19 2,392,939,349 2,750,168,330
Daily Historical Data
24/06/2022 1.16 1.19 1.16 1.16 196,432,880 230,881,353
23/06/2022 1.16 1.17 1.14 1.15 100,203,436 116,188,082
22/06/2022 1.17 1.18 1.14 1.16 92,847,812 108,057,649
21/06/2022 1.15 1.18 1.14 1.17 175,657,390 204,862,416
20/06/2022 1.15 1.17 1.13 1.14 107,820,870 124,729,417
17/06/2022 1.16 1.17 1.14 1.15 57,925,804 67,322,266
16/06/2022 1.17 1.19 1.15 1.15 88,727,230 104,159,705
15/06/2022 1.18 1.18 1.16 1.17 109,599,638 128,720,504
14/06/2022 1.17 1.19 1.15 1.18 145,025,382 170,664,598
13/06/2022 1.18 1.18 1.15 1.17 71,926,060 84,248,116
10/06/2022 1.15 1.20 1.15 1.19 162,270,659 191,441,089
09/06/2022 1.15 1.16 1.13 1.15 49,675,936 57,154,500
08/06/2022 1.14 1.16 1.13 1.15 157,054,629 181,109,572
07/06/2022 1.16 1.17 1.13 1.13 50,258,002 57,880,023
06/06/2022 1.16 1.18 1.15 1.15 58,086,404 67,824,533
02/06/2022 1.17 1.19 1.15 1.16 155,484,452 182,228,418
01/06/2022 1.18 1.18 1.16 1.17 28,863,136 33,865,048
31/05/2022 1.17 1.18 1.15 1.17 55,117,026 64,568,385
30/05/2022 1.18 1.21 1.16 1.17 216,153,093 256,512,102
27/05/2022 1.18 1.21 1.16 1.18 240,263,761 285,851,005
26/05/2022 1.13 1.20 1.13 1.19 425,068,504 498,494,449
25/05/2022 1.14 1.15 1.11 1.12 44,150,844 50,241,550
24/05/2022 1.15 1.17 1.12 1.12 56,134,044 64,684,444
23/05/2022 1.13 1.18 1.13 1.14 233,657,257 271,556,946
20/05/2022 1.10 1.14 1.10 1.13 110,893,200 124,685,590
19/05/2022 1.09 1.11 1.06 1.10 171,921,300 188,329,378
18/05/2022 1.09 1.11 1.07 1.09 90,822,100 99,664,897
17/05/2022 1.06 1.15 1.06 1.08 176,208,500 195,875,833
13/05/2022 1.08 1.12 1.05 1.05 55,195,800 60,100,070
12/05/2022 1.10 1.15 1.07 1.11 130,138,800 146,884,768
11/05/2022 1.14 1.14 1.09 1.09 34,204,200 38,067,001
10/05/2022 1.13 1.17 1.13 1.13 106,381,400 122,875,320
09/05/2022 1.13 1.15 1.06 1.14 95,998,800 108,127,415
06/05/2022 1.14 1.17 1.10 1.14 104,948,000 120,622,408
05/05/2022 1.17 1.20 1.16 1.16 149,246,100 176,240,341
03/05/2022 1.17 1.18 1.14 1.17 68,621,400 80,271,722
29/04/2022 1.19 1.20 1.17 1.17 51,020,600 60,607,832
28/04/2022 1.19 1.21 1.18 1.18 111,903,800 134,747,929
27/04/2022 1.19 1.21 1.16 1.20 62,220,800 74,330,833
26/04/2022 1.18 1.19 1.14 1.19 114,203,900 133,759,604
25/04/2022 1.18 1.19 1.16 1.18 47,287,700 55,904,230
22/04/2022 1.21 1.22 1.18 1.19 178,910,000 215,009,225
21/04/2022 1.20 1.24 1.19 1.21 251,143,700 306,085,846
20/04/2022 1.17 1.20 1.16 1.20 92,392,300 110,145,333
19/04/2022 1.19 1.20 1.16 1.18 153,708,700 182,545,458
18/04/2022 1.22 1.22 1.19 1.19 63,150,400 76,206,677
12/04/2022 1.22 1.23 1.21 1.22 24,215,000 29,581,517
11/04/2022 1.23 1.24 1.22 1.23 128,434,900 158,631,541
08/04/2022 1.23 1.23 1.21 1.21 18,956,400 23,154,040
07/04/2022 1.22 1.24 1.20 1.24 55,685,900 67,917,062
05/04/2022 1.24 1.25 1.21 1.23 109,964,300 135,467,879
04/04/2022 1.24 1.26 1.23 1.23 160,058,900 199,618,281
01/04/2022 1.25 1.27 1.21 1.24 115,238,400 141,771,143
31/03/2022 1.27 1.31 1.25 1.25 374,594,200 479,570,543
30/03/2022 1.24 1.26 1.23 1.25 61,159,100 76,519,858
29/03/2022 1.25 1.26 1.24 1.24 27,626,100 34,491,210
28/03/2022 1.24 1.25 1.22 1.25 133,628,800 166,241,749
25/03/2022 1.19 1.25 1.17 1.24 347,391,100 424,457,353
24/03/2022 1.24 1.25 1.13 1.18 298,300,800 352,363,369
23/03/2022 1.17 1.24 1.17 1.23 375,506,800 454,324,902

Remark : Volume from SET main board.