Filter Dates:

Historical price from 11 Feb 2022 To 17 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 April 2022 To 28 April 2022 )
5.05 6.10 5.00 5.40 3,311,000 17,968,885
Previous 4 weeks
( 14 March 2022 To 11 April 2022 )
5.15 5.35 4.98 5.10 3,952,500 20,427,201
Daily Historical Data
17 May 2022 4.30 4.60 4.30 4.54 160,300 711,676
13 May 2022 4.36 4.50 4.30 4.36 149,900 649,226
12 May 2022 4.62 4.66 4.36 4.48 432,900 1,936,080
11 May 2022 4.96 4.96 4.70 4.74 837,600 4,005,846
10 May 2022 4.90 5.20 4.90 5.00 84,900 423,212
09 May 2022 5.10 5.15 5.00 5.00 400,700 2,026,820
06 May 2022 5.30 5.40 5.00 5.35 612,200 3,184,075
05 May 2022 5.45 5.45 5.35 5.45 290,800 1,575,215
03 May 2022 5.35 5.45 5.30 5.35 153,300 821,910
29 April 2022 5.45 5.45 5.35 5.35 83,400 450,160
28 April 2022 5.30 5.40 5.30 5.40 77,800 415,600
27 April 2022 5.40 5.40 5.25 5.35 401,500 2,131,190
26 April 2022 5.55 5.55 5.30 5.35 547,400 2,960,900
25 April 2022 5.35 5.50 5.15 5.40 376,700 2,045,275
22 April 2022 5.30 6.10 5.25 5.30 1,401,700 7,822,075
21 April 2022 5.15 5.30 5.15 5.30 92,600 487,325
20 April 2022 5.15 5.20 5.10 5.15 93,800 486,415
19 April 2022 5.15 5.15 5.15 5.15 11,100 57,165
18 April 2022 5.00 5.15 5.00 5.15 35,300 179,195
12 April 2022 5.05 5.10 5.00 5.10 273,100 1,383,745
11 April 2022 5.05 5.10 5.00 5.10 362,400 1,835,575
08 April 2022 5.20 5.20 5.05 5.05 222,600 1,137,400
07 April 2022 5.15 5.20 5.05 5.20 599,500 3,095,135
05 April 2022 5.20 5.20 5.15 5.20 77,100 398,670
04 April 2022 5.20 5.25 5.10 5.20 737,700 3,818,695
01 April 2022 5.20 5.25 5.15 5.20 95,500 496,865
31 March 2022 5.20 5.30 5.20 5.25 100,000 523,810
30 March 2022 5.30 5.30 5.20 5.20 119,800 628,765
29 March 2022 5.25 5.30 5.20 5.20 73,400 384,200
28 March 2022 5.30 5.30 5.20 5.25 184,400 970,360
25 March 2022 5.20 5.35 5.15 5.25 619,400 3,251,970
24 March 2022 5.10 5.25 5.10 5.15 174,000 898,320
23 March 2022 5.15 5.20 5.05 5.15 79,200 403,385
22 March 2022 5.10 5.15 5.10 5.15 72,200 368,725
21 March 2022 5.15 5.20 5.10 5.10 82,900 427,180
18 March 2022 5.10 5.20 5.10 5.15 12,200 62,610
17 March 2022 5.15 5.20 5.10 5.10 97,900 503,505
16 March 2022 5.15 5.15 5.05 5.15 6,200 31,830
15 March 2022 5.10 5.15 5.05 5.10 70,100 357,240
14 March 2022 5.15 5.15 4.98 5.05 166,000 832,961
11 March 2022 5.05 5.10 5.00 5.10 77,700 390,175
10 March 2022 5.15 5.15 5.00 5.00 92,600 467,650
09 March 2022 5.00 5.10 4.94 5.00 44,600 223,938
08 March 2022 5.05 5.20 4.92 5.05 115,800 577,111
07 March 2022 5.10 5.25 5.00 5.05 132,600 666,865
04 March 2022 5.25 5.35 5.25 5.25 267,700 1,413,010
03 March 2022 5.25 5.25 5.15 5.25 16,200 85,000
02 March 2022 5.20 5.25 5.15 5.15 23,800 123,630
01 March 2022 5.10 5.25 5.10 5.20 69,000 360,145
28 February 2022 5.10 5.20 5.05 5.20 81,000 414,590
25 February 2022 5.05 5.20 5.05 5.20 67,000 343,855
24 February 2022 5.25 5.35 5.05 5.25 124,500 648,515
23 February 2022 5.30 5.30 5.20 5.25 326,700 1,716,705
22 February 2022 5.10 5.15 4.98 5.15 360,600 1,811,398
21 February 2022 5.25 5.25 5.00 5.10 398,800 2,016,405
18 February 2022 5.30 5.30 5.15 5.25 146,900 764,520
17 February 2022 5.15 5.30 5.15 5.30 120,200 629,980
15 February 2022 5.00 5.20 5.00 5.15 442,000 2,264,740
14 February 2022 5.05 5.15 4.98 5.05 381,400 1,912,160
11 February 2022 5.25 5.25 5.15 5.15 40,400 210,910

Remark : Volume from SET main board.