en
en

Filter Dates:

Historical price from 24 Feb 2022 To 27 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
11.90 12.10 11.50 11.60 564,300 6,583,400
Previous 4 weeks
( To )
11.90 12.30 11.60 11.90 1,954,500 23,127,190
Daily Historical Data
11.70 11.80 11.50 11.80 27,100 314,210
11.70 11.80 11.60 11.70 35,401 413,190
11.70 11.80 11.60 11.80 45,702 533,960
11.60 11.70 11.40 11.70 61,600 709,790
11.50 11.70 11.50 11.60 52,800 609,850
11.30 11.40 11.30 11.40 39,200 446,770
11.30 11.40 11.10 11.40 48,300 542,390
11.40 11.40 11.10 11.40 35,200 398,070
11.30 11.30 10.90 11.20 382,000 4,220,840
11.30 11.60 11.30 11.50 208,900 2,377,130
11.70 11.80 11.50 11.60 31,700 367,410
11.70 11.70 11.60 11.70 71,900 838,910
11.50 11.80 11.50 11.80 231,300 2,683,250
12.00 12.00 11.50 11.80 70,600 814,490
11.70 11.80 11.60 11.80 24,000 281,570
11.80 12.00 11.80 11.80 35,900 426,010
11.70 12.10 11.70 11.80 45,700 543,810
11.80 12.00 11.70 11.80 27,500 324,960
11.70 11.80 11.70 11.70 9,600 113,050
11.90 12.00 11.70 11.80 16,100 189,940
11.80 11.90 11.70 11.90 26,700 314,310
12.20 12.20 11.80 11.90 98,200 1,164,920
12.30 12.30 11.90 12.20 104,800 1,268,650
11.70 12.30 11.60 12.30 267,800 3,180,830
11.70 11.70 11.60 11.70 130,400 1,515,140
11.70 11.80 11.60 11.70 66,900 781,250
11.80 11.80 11.60 11.80 71,400 835,680
11.70 11.80 11.60 11.80 141,600 1,643,280
11.70 11.80 11.60 11.80 60,700 709,780
11.70 11.80 11.70 11.80 86,400 1,015,520
11.80 11.80 11.60 11.80 151,100 1,766,260
12.00 12.00 11.90 11.90 96,800 1,157,590
11.90 12.00 11.90 12.00 203,000 2,430,800
11.90 12.00 11.70 12.00 91,700 1,087,970
11.90 12.00 11.90 12.00 33,800 402,380
12.00 12.00 12.00 12.00 10,900 130,800
11.90 12.00 11.90 12.00 7,800 92,840
12.00 12.00 11.90 12.00 14,300 170,540
12.00 12.10 11.90 12.00 171,900 2,048,690
11.90 12.00 11.80 12.00 118,300 1,409,960
11.90 11.90 11.90 11.90 9,800 116,620
12.00 12.00 11.80 12.00 78,100 927,440
12.00 12.20 11.80 12.00 147,800 1,780,840
11.90 12.10 11.80 11.90 93,500 1,110,450
11.70 11.90 11.70 11.90 28,100 331,050
11.60 11.80 11.50 11.70 66,100 767,780
11.60 11.80 11.50 11.70 53,700 619,680
11.90 11.90 11.50 11.60 20,700 240,590
11.20 11.80 11.20 11.60 19,100 219,320
11.40 11.60 11.40 11.50 16,200 186,170
11.50 11.60 11.40 11.50 31,000 355,360
11.70 11.70 11.30 11.50 121,000 1,383,690
11.40 11.80 11.40 11.60 44,400 512,470
12.00 12.00 11.80 11.80 120,800 1,425,870
12.10 12.10 11.80 11.90 41,300 492,920
12.10 12.20 12.10 12.10 201,000 2,442,120
12.00 12.10 12.00 12.10 78,400 948,300
12.00 12.10 11.80 12.10 54,900 655,890
11.80 12.10 11.40 12.10 574,700 6,764,520
12.10 12.20 11.90 11.90 648,800 7,787,650

Remark : Volume from SET main board.