Historical Price

Filter Dates

Historical price : Feb 17 2022 To May 20 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20/04/2022 To 05/05/2022)
13.30 14.70 13.10 14.30 196,628,300 2,771,230,370
Previous 4 weeks
(17/03/2022 To 19/04/2022)
13.60 13.80 13.10 13.20 167,557,800 2,253,195,680
Daily Historical Data
20/05/2022 15.10 15.20 14.80 15.00 23,379,800 350,666,310
19/05/2022 14.70 15.00 14.70 15.00 22,060,400 327,862,120
18/05/2022 14.70 15.00 14.40 15.00 33,539,700 496,914,360
17/05/2022 14.30 14.70 14.20 14.70 35,186,400 509,815,470
13/05/2022 14.00 14.10 13.90 14.00 4,645,800 64,956,650
12/05/2022 14.10 14.10 13.60 13.90 18,919,100 262,495,730
11/05/2022 14.10 14.40 13.90 14.10 17,446,100 246,568,200
10/05/2022 13.80 14.10 13.70 14.10 11,098,100 154,547,570
09/05/2022 14.00 14.20 13.70 13.80 12,469,000 173,306,390
06/05/2022 14.00 14.30 13.80 14.20 13,390,700 188,887,230
05/05/2022 14.40 14.70 14.30 14.30 18,738,100 271,485,180
03/05/2022 14.40 14.50 14.10 14.20 11,982,600 170,853,360
29/04/2022 14.60 14.70 14.30 14.30 16,634,300 240,061,730
28/04/2022 13.90 14.70 13.90 14.50 54,753,000 784,951,290
27/04/2022 13.60 14.00 13.60 13.70 18,206,000 250,382,510
26/04/2022 14.10 14.30 13.80 13.80 21,443,800 301,024,650
25/04/2022 13.30 14.20 13.20 14.00 39,733,700 551,779,400
22/04/2022 13.40 13.40 13.20 13.30 3,615,900 48,147,240
21/04/2022 13.20 13.40 13.20 13.30 3,977,900 52,922,390
20/04/2022 13.30 13.40 13.10 13.20 7,543,000 99,622,620
19/04/2022 13.30 13.40 13.10 13.20 10,226,100 135,539,990
18/04/2022 13.40 13.50 13.20 13.20 8,323,700 110,732,640
12/04/2022 13.20 13.60 13.20 13.40 10,170,800 136,728,010
11/04/2022 13.30 13.40 13.20 13.20 2,683,500 35,599,440
08/04/2022 13.30 13.40 13.20 13.30 8,011,100 106,343,000
07/04/2022 13.40 13.40 13.20 13.30 5,169,300 68,708,340
05/04/2022 13.60 13.60 13.40 13.40 7,461,100 100,526,490
04/04/2022 13.50 13.60 13.40 13.60 5,003,200 67,579,170
01/04/2022 13.40 13.50 13.30 13.40 6,977,400 93,792,760
31/03/2022 13.50 13.60 13.40 13.50 4,418,000 59,529,600
30/03/2022 13.50 13.70 13.40 13.50 18,287,300 247,526,590
29/03/2022 13.40 13.40 13.20 13.30 3,838,700 51,130,230
28/03/2022 13.30 13.40 13.10 13.30 6,343,800 83,952,750
25/03/2022 13.40 13.50 13.10 13.30 9,875,200 131,208,870
24/03/2022 13.50 13.60 13.30 13.40 13,353,000 179,413,050
23/03/2022 13.70 13.70 13.50 13.60 3,894,700 53,104,570
22/03/2022 13.50 13.80 13.50 13.60 9,988,400 135,896,480
21/03/2022 13.60 13.70 13.50 13.50 7,917,400 107,686,470
18/03/2022 13.50 13.80 13.40 13.60 9,898,200 134,654,250
17/03/2022 13.60 13.80 13.40 13.60 15,716,900 213,542,980
16/03/2022 13.40 13.60 13.30 13.50 10,748,800 144,464,890
15/03/2022 13.70 13.70 13.40 13.40 7,979,900 108,132,690
14/03/2022 13.40 13.90 13.40 13.70 10,813,500 147,817,610
11/03/2022 13.30 13.50 13.20 13.40 4,476,100 59,800,030
10/03/2022 13.50 13.70 13.30 13.50 8,790,500 118,320,840
09/03/2022 13.60 13.70 13.30 13.50 14,127,100 191,438,370
08/03/2022 13.70 13.80 12.90 13.30 17,649,200 234,099,130
07/03/2022 14.00 14.10 13.60 13.70 18,792,300 259,330,690
04/03/2022 14.40 14.40 14.20 14.30 4,465,200 63,852,520
03/03/2022 14.50 14.60 14.30 14.40 7,691,200 110,695,340
02/03/2022 14.50 14.60 14.40 14.40 5,389,300 78,056,840
01/03/2022 14.50 14.80 14.50 14.50 8,107,600 118,511,690
28/02/2022 14.20 14.50 14.10 14.40 8,072,100 115,637,050
25/02/2022 14.30 14.50 14.20 14.30 7,849,600 112,509,000
24/02/2022 14.60 14.70 14.10 14.30 16,961,500 242,520,370
23/02/2022 14.60 14.80 14.40 14.70 8,747,300 127,573,880
22/02/2022 14.50 14.60 14.30 14.50 6,602,000 95,367,160
21/02/2022 14.80 14.80 14.50 14.60 7,269,800 106,465,160
18/02/2022 14.80 14.80 14.70 14.80 6,262,100 92,217,100
17/02/2022 14.80 15.20 14.70 14.80 21,183,000 316,632,830

Remark : Volume from SET main board.