Historical Price

Filter Dates:

Historical price from 25 Mar 2022 To 28 Jun 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 31/05/2022 To 14/06/2022 )
23.90 25.25 23.10 23.80 16,052,296 390,114,620
Previous 4 weeks
( 28/04/2022 To 30/05/2022 )
24.00 24.40 21.50 23.90 26,688,690 620,420,030
Daily Historical Data
28/06/2022 22.90 23.50 22.60 23.50 1,314,379 30,312,900
27/06/2022 23.10 23.20 22.90 23.00 1,219,122 28,073,730
24/06/2022 22.60 23.20 22.50 23.00 988,995 22,589,630
23/06/2022 22.60 23.00 22.40 22.50 1,142,094 25,937,550
22/06/2022 23.30 23.30 22.20 22.50 1,972,213 44,563,470
21/06/2022 22.40 23.20 22.40 23.20 1,340,370 30,640,530
20/06/2022 22.60 22.60 21.90 22.40 687,405 15,287,440
17/06/2022 22.30 22.70 22.20 22.60 1,136,850 25,560,160
16/06/2022 23.40 23.70 22.50 22.80 2,310,442 52,942,510
15/06/2022 23.80 23.90 23.30 23.30 1,064,477 25,030,950
14/06/2022 23.60 24.00 23.50 23.80 713,980 16,934,940
13/06/2022 23.50 24.00 23.10 23.70 1,152,108 27,204,910
10/06/2022 23.70 24.30 23.50 24.00 1,426,539 34,027,540
09/06/2022 24.00 24.70 23.60 23.70 1,841,926 44,499,670
08/06/2022 24.00 24.20 23.70 24.00 1,304,827 31,263,630
07/06/2022 24.20 24.40 23.90 24.20 343,812 8,256,430
06/06/2022 24.70 25.25 23.80 24.10 2,240,804 54,441,685
02/06/2022 25.00 25.00 24.30 24.60 1,964,547 48,530,740
01/06/2022 23.70 25.25 23.70 24.90 4,474,681 110,970,025
31/05/2022 23.90 24.00 23.60 23.70 589,072 13,985,050
30/05/2022 23.90 24.00 23.50 23.90 237,638 5,654,970
27/05/2022 24.00 24.20 23.40 23.80 656,512 15,620,460
26/05/2022 23.30 24.00 23.10 23.90 795,934 18,802,670
25/05/2022 23.30 23.40 22.90 23.30 1,034,628 23,923,020
24/05/2022 24.00 24.00 22.90 23.30 977,917 22,817,990
23/05/2022 23.40 24.00 23.10 24.00 1,132,461 26,840,500
20/05/2022 23.60 24.20 23.50 23.50 1,473,400 35,114,430
19/05/2022 23.30 23.70 23.30 23.50 522,300 12,288,570
18/05/2022 23.20 24.00 23.20 24.00 1,052,400 25,031,070
17/05/2022 22.30 23.60 22.30 23.20 2,561,900 58,651,980
13/05/2022 22.70 22.90 21.50 22.00 1,655,300 36,461,910
12/05/2022 23.30 23.30 22.30 22.50 2,977,100 67,529,380
11/05/2022 23.30 23.50 23.00 23.40 946,600 22,047,670
10/05/2022 22.70 23.30 22.20 23.20 916,200 20,912,810
09/05/2022 22.90 23.00 22.10 22.70 1,393,000 31,467,660
06/05/2022 22.70 23.70 22.70 23.50 918,500 21,334,150
05/05/2022 23.10 23.60 22.80 23.40 965,200 22,449,270
03/05/2022 23.50 23.60 23.00 23.50 1,767,300 41,246,000
29/04/2022 24.40 24.40 23.10 23.60 2,680,600 63,593,240
28/04/2022 24.00 24.30 23.90 24.10 2,023,800 48,632,280
27/04/2022 22.90 24.50 22.80 24.00 6,791,800 160,147,920
26/04/2022 23.00 23.30 22.80 23.00 2,417,300 55,607,780
25/04/2022 23.10 23.50 22.70 22.80 4,216,000 97,053,840
22/04/2022 21.70 23.00 21.50 23.00 5,940,600 132,909,380
21/04/2022 21.10 21.70 20.70 21.40 1,758,500 37,404,450
20/04/2022 20.90 21.10 20.80 21.10 766,000 16,086,700
19/04/2022 20.70 21.00 20.70 20.90 1,207,700 25,287,970
18/04/2022 20.10 20.70 20.10 20.60 631,300 12,967,460
12/04/2022 20.60 20.60 20.20 20.20 264,800 5,382,620
11/04/2022 20.40 20.60 20.30 20.50 217,300 4,436,760
08/04/2022 20.80 20.90 20.00 20.60 2,547,900 52,156,810
07/04/2022 20.70 20.90 20.50 20.90 1,052,800 21,780,650
05/04/2022 20.60 21.00 20.60 20.70 725,700 15,115,410
04/04/2022 21.20 21.20 20.50 20.70 1,389,200 28,791,820
01/04/2022 21.00 21.20 21.00 21.20 186,800 3,937,470
31/03/2022 20.90 21.20 20.90 21.00 439,500 9,241,650
30/03/2022 21.00 21.20 21.00 21.00 815,200 17,189,500
29/03/2022 21.10 21.10 20.90 21.00 996,100 20,916,620
28/03/2022 21.00 21.10 20.80 21.10 456,900 9,589,410
25/03/2022 21.00 21.00 20.60 20.90 795,500 16,537,510

Remark : Volume from SET main board.