Historical Price

Historical price from : 31 Mar 2022 To 04 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Jun 2022 To 20 Jun 2022) 		16.10 16.10 13.60 14.00 34,819,070 512,949,540
Previous 4 weeks
(06 May 2022 To 06 Jun 2022) 		15.70 16.40 14.30 16.00 84,732,231 1,319,688,610
Daily Historical Data
04 Jul 2022 14.40 14.50 14.10 14.10 2,089,977 29,848,160
01 Jul 2022 14.00 14.60 13.80 14.60 5,658,619 81,194,850
30 Jun 2022 13.90 14.00 13.70 13.80 2,162,977 29,955,560
29 Jun 2022 13.90 14.10 13.80 13.90 971,629 13,519,370
28 Jun 2022 14.00 14.10 13.90 13.90 711,551 9,950,630
27 Jun 2022 13.90 14.10 13.90 14.00 859,244 12,019,570
24 Jun 2022 13.80 14.10 13.70 13.90 1,841,904 25,662,360
23 Jun 2022 13.70 13.90 13.60 13.70 1,262,859 17,331,420
22 Jun 2022 14.10 14.10 13.60 13.70 1,773,900 24,511,460
21 Jun 2022 14.10 14.20 13.80 13.90 2,925,885 40,881,050
20 Jun 2022 14.00 14.00 13.70 14.00 864,458 11,980,940
17 Jun 2022 13.60 14.00 13.60 14.00 1,740,836 23,968,100
16 Jun 2022 14.60 14.60 13.90 14.00 4,532,914 64,436,570
15 Jun 2022 14.60 14.70 14.30 14.40 1,998,861 28,913,800
14 Jun 2022 14.30 14.70 14.20 14.50 2,440,652 35,173,450
13 Jun 2022 14.40 14.60 14.20 14.30 2,150,338 30,947,620
10 Jun 2022 14.70 14.70 14.50 14.60 4,186,995 61,021,680
09 Jun 2022 15.20 15.20 14.70 14.70 6,149,036 91,282,070
08 Jun 2022 15.40 15.40 15.10 15.20 3,224,256 49,039,160
07 Jun 2022 16.10 16.10 15.10 15.20 7,530,724 116,186,150
06 Jun 2022 15.90 16.00 15.70 16.00 2,012,710 31,913,940
02 Jun 2022 16.20 16.30 15.90 16.00 2,610,072 41,904,760
01 Jun 2022 15.90 16.40 15.90 16.20 5,091,315 82,130,280
31 May 2022 15.90 16.00 15.80 15.90 3,352,135 53,339,460
30 May 2022 16.10 16.20 15.90 16.10 3,098,041 49,686,270
27 May 2022 16.20 16.30 15.80 15.90 4,425,669 70,831,860
26 May 2022 15.70 16.20 15.70 16.10 8,993,801 144,154,770
25 May 2022 15.70 16.00 15.50 15.60 6,205,322 97,705,740
24 May 2022 15.20 16.20 15.20 15.70 13,864,987 219,740,740
23 May 2022 14.90 15.10 14.70 14.90 2,951,479 43,764,360
20 May 2022 15.40 15.40 14.90 14.90 2,185,400 32,953,280
19 May 2022 15.20 15.30 15.00 15.20 1,653,700 25,073,740
18 May 2022 15.30 15.70 15.00 15.50 3,440,000 53,005,090
17 May 2022 14.50 15.30 14.50 15.00 5,039,500 75,510,770
13 May 2022 14.50 14.60 14.40 14.50 1,858,600 26,984,040
12 May 2022 14.90 14.90 14.30 14.40 6,379,800 92,836,280
11 May 2022 15.60 15.60 15.00 15.00 2,103,500 32,039,260
10 May 2022 15.00 15.50 14.80 15.50 2,504,200 38,062,760
09 May 2022 15.70 15.70 15.10 15.20 4,637,800 71,323,020
06 May 2022 15.70 16.00 15.70 15.70 2,324,200 36,728,190
05 May 2022 15.90 16.10 15.60 16.00 4,182,600 66,468,010
03 May 2022 16.20 16.20 15.80 15.80 3,225,700 51,515,960
29 Apr 2022 16.10 16.20 15.80 16.20 3,565,300 57,209,410
28 Apr 2022 15.90 16.10 15.60 16.00 3,094,500 48,889,080
27 Apr 2022 16.00 16.00 15.70 16.00 4,721,600 74,867,410
26 Apr 2022 16.50 16.60 16.00 16.00 6,320,400 103,586,220
25 Apr 2022 16.00 16.40 16.00 16.30 3,285,200 53,420,380
22 Apr 2022 16.20 16.40 16.10 16.40 2,980,200 48,617,560
21 Apr 2022 15.90 16.50 15.90 16.20 8,258,400 134,172,150
20 Apr 2022 16.00 16.00 15.70 15.90 5,806,500 92,148,310
19 Apr 2022 15.90 16.30 15.60 16.00 13,496,400 215,824,720
18 Apr 2022 15.60 16.00 15.30 15.80 6,761,000 105,999,150
12 Apr 2022 15.50 15.80 15.40 15.70 4,939,900 76,985,150
11 Apr 2022 15.80 15.90 15.50 15.50 5,571,700 87,359,370
08 Apr 2022 16.00 16.00 15.60 15.80 9,486,100 150,232,870
07 Apr 2022 16.50 16.60 16.00 16.10 10,851,300 176,042,240
05 Apr 2022 17.10 17.10 16.60 16.70 5,055,800 85,102,690
04 Apr 2022 17.40 17.40 17.00 17.00 5,315,500 91,209,600
01 Apr 2022 17.90 17.90 17.20 17.40 9,706,300 169,319,090
31 Mar 2022 17.90 18.10 17.20 18.10 12,564,000 221,713,040

Remark : Volume from SET main board.