Filter Dates:

Historical price from 13 May 2022 To 11 Aug 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12 July 2022 To 26 July 2022 )
2.98 3.62 2.72 3.32 313,643,671 1,048,876,822
Previous 4 weeks
( 14 June 2022 To 11 July 2022 )
3.50 4.18 2.84 2.98 694,882,076 2,567,549,462
Daily Historical Data
11 August 2022 2.98 3.02 2.92 2.92 4,720,394 13,974,520
10 August 2022 3.12 3.16 2.94 2.94 17,090,886 52,200,554
09 August 2022 3.30 3.36 3.26 3.30 6,404,842 21,140,990
08 August 2022 3.34 3.36 3.28 3.28 7,111,265 23,549,282
05 August 2022 3.40 3.42 3.30 3.32 7,125,265 23,837,580
04 August 2022 3.36 3.46 3.34 3.38 17,125,221 58,109,448
03 August 2022 3.38 3.50 3.34 3.36 49,455,865 169,519,358
02 August 2022 3.38 3.44 3.32 3.32 10,870,324 36,694,916
01 August 2022 3.40 3.52 3.34 3.38 48,769,875 167,218,396
27 July 2022 3.32 3.38 3.24 3.36 15,436,868 51,275,266
26 July 2022 3.42 3.62 3.26 3.32 68,493,204 237,803,446
25 July 2022 3.44 3.54 3.34 3.44 63,893,959 219,795,582
22 July 2022 2.98 3.58 2.98 3.46 152,913,743 509,773,992
21 July 2022 2.82 2.92 2.80 2.86 4,533,111 13,036,298
20 July 2022 2.86 2.90 2.80 2.82 1,788,422 5,083,752
19 July 2022 2.88 2.88 2.72 2.80 2,563,944 7,196,028
18 July 2022 2.84 3.02 2.84 2.90 7,950,671 23,369,084
15 July 2022 2.74 2.90 2.72 2.84 5,613,917 15,863,172
14 July 2022 2.90 2.90 2.74 2.76 2,585,318 7,281,896
12 July 2022 2.98 3.00 2.88 2.88 3,307,382 9,673,572
11 July 2022 2.98 3.10 2.92 2.98 6,674,603 20,025,814
08 July 2022 3.08 3.08 2.90 2.94 6,100,260 18,103,156
07 July 2022 2.96 3.12 2.94 3.08 10,427,456 31,733,148
06 July 2022 2.90 3.14 2.84 2.98 13,343,377 39,840,618
05 July 2022 3.18 3.26 2.86 2.92 15,148,387 46,406,598
04 July 2022 3.28 3.30 3.06 3.06 9,238,589 29,226,250
01 July 2022 3.26 3.52 3.26 3.30 28,143,614 95,655,110
30 June 2022 3.50 3.60 3.22 3.26 13,806,479 47,270,860
29 June 2022 3.68 3.72 3.46 3.48 18,051,490 64,559,574
28 June 2022 3.74 3.78 3.66 3.68 15,027,641 55,708,154
27 June 2022 3.70 3.80 3.62 3.80 16,643,566 62,009,934
24 June 2022 3.74 3.78 3.60 3.68 10,947,147 40,356,802
23 June 2022 3.78 3.92 3.68 3.68 50,730,254 193,186,720
22 June 2022 3.66 3.86 3.56 3.80 43,117,311 161,119,124
21 June 2022 4.00 4.10 3.64 3.72 58,806,801 228,445,692
20 June 2022 3.76 4.00 3.72 3.86 103,894,823 402,526,884
17 June 2022 3.46 3.60 3.46 3.52 21,323,131 75,007,444
16 June 2022 3.64 3.92 3.48 3.48 64,163,436 237,815,766
15 June 2022 3.52 4.18 3.48 3.58 169,721,043 649,906,598
14 June 2022 3.50 3.58 3.44 3.48 19,572,668 68,645,216
13 June 2022 3.48 3.88 3.46 3.50 101,515,590 374,059,984
10 June 2022 3.48 3.66 3.42 3.44 29,185,087 103,510,026
09 June 2022 3.60 3.62 3.46 3.50 15,598,529 55,267,958
08 June 2022 3.64 4.06 3.56 3.62 157,491,593 600,083,002
07 June 2022 3.74 3.76 3.58 3.66 55,127,737 201,929,092
06 June 2022 3.32 3.78 3.24 3.78 142,317,192 506,522,144
02 June 2022 3.62 3.62 3.24 3.28 47,656,741 160,466,836
01 June 2022 3.56 4.04 3.52 3.64 190,290,290 729,841,874
31 May 2022 3.04 3.88 2.90 3.48 184,840,207 632,169,832
30 May 2022 2.40 3.12 2.40 3.08 44,469,787 132,722,424
27 May 2022 2.40 2.40 2.36 2.40 151,200 358,034
26 May 2022 2.40 2.40 2.37 2.40 72,600 173,106
25 May 2022 2.40 2.43 2.38 2.41 86,614 207,836
24 May 2022 2.42 2.42 2.39 2.40 20,802 49,358
23 May 2022 2.33 2.41 2.33 2.40 50,422 118,980
20 May 2022 2.41 2.44 2.34 2.41 374,400 894,656
19 May 2022 2.39 2.40 2.39 2.40 36,400 87,270
18 May 2022 2.30 2.50 2.29 2.40 168,000 396,808
17 May 2022 2.15 2.30 2.15 2.27 320,600 711,676
13 May 2022 2.18 2.25 2.15 2.18 299,800 649,226

Remark : Volume from SET main board.