Filter Dates

13 May 2022 To 11 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 12/07/2022 To 26/07/2022 )
3.50 3.86 3.28 3.36 32,853,866 114,958,490
Previous 4 weeks
( 14/06/2022 To 11/07/2022 )
4.68 4.72 3.32 3.52 31,548,479 126,336,252
Daily Historical Data
11/08/2022 3.36 3.40 3.32 3.34 1,373,479 4,628,364
10/08/2022 3.44 3.44 3.34 3.38 1,166,335 3,959,350
09/08/2022 3.50 3.54 3.46 3.46 1,780,462 6,208,916
08/08/2022 3.48 3.54 3.48 3.50 777,107 2,721,208
05/08/2022 3.52 3.56 3.50 3.50 1,438,761 5,066,628
04/08/2022 3.42 3.56 3.40 3.50 4,383,686 15,281,306
03/08/2022 3.46 3.46 3.38 3.38 1,305,402 4,441,188
02/08/2022 3.42 3.48 3.40 3.44 2,558,895 8,798,318
01/08/2022 3.36 3.48 3.34 3.42 3,424,611 11,675,346
27/07/2022 3.36 3.36 3.28 3.32 1,586,927 5,266,328
26/07/2022 3.34 3.44 3.34 3.36 2,051,547 6,940,644
25/07/2022 3.36 3.42 3.32 3.34 1,860,753 6,233,096
22/07/2022 3.36 3.44 3.36 3.36 1,629,305 5,537,058
21/07/2022 3.34 3.38 3.34 3.34 448,075 1,501,102
20/07/2022 3.40 3.40 3.34 3.34 652,461 2,197,168
19/07/2022 3.40 3.44 3.32 3.36 3,446,330 11,603,932
18/07/2022 3.30 3.86 3.30 3.48 19,647,700 70,445,712
15/07/2022 3.40 3.42 3.28 3.28 1,842,726 6,115,658
14/07/2022 3.44 3.46 3.38 3.40 536,615 1,838,328
12/07/2022 3.50 3.50 3.42 3.42 738,354 2,545,792
11/07/2022 3.48 3.60 3.48 3.52 556,333 1,960,486
08/07/2022 3.52 3.52 3.44 3.52 915,703 3,189,454
07/07/2022 3.36 3.60 3.36 3.52 3,416,418 11,966,316
06/07/2022 3.36 3.52 3.32 3.36 4,201,528 14,214,100
05/07/2022 3.74 3.78 3.48 3.50 3,520,845 12,680,040
04/07/2022 4.10 4.10 3.76 3.76 3,645,363 14,215,874
01/07/2022 4.30 4.32 4.08 4.08 1,670,407 6,991,324
30/06/2022 4.38 4.40 4.30 4.30 639,118 2,776,898
29/06/2022 4.42 4.42 4.36 4.36 488,400 2,139,800
28/06/2022 4.38 4.44 4.34 4.42 1,356,208 5,970,150
27/06/2022 4.40 4.42 4.34 4.38 1,074,253 4,707,470
24/06/2022 4.38 4.40 4.38 4.40 457,025 2,006,972
23/06/2022 4.38 4.44 4.36 4.38 650,400 2,855,546
22/06/2022 4.46 4.46 4.38 4.38 867,258 3,816,828
21/06/2022 4.42 4.48 4.42 4.46 837,410 3,720,548
20/06/2022 4.40 4.46 4.38 4.40 816,450 3,605,710
17/06/2022 4.56 4.56 4.38 4.44 1,713,877 7,622,646
16/06/2022 4.68 4.68 4.56 4.56 1,655,901 7,608,490
15/06/2022 4.64 4.72 4.62 4.62 1,138,173 5,299,746
14/06/2022 4.68 4.70 4.64 4.66 1,927,409 8,987,854
13/06/2022 4.76 4.78 4.70 4.72 2,703,150 12,811,506
10/06/2022 4.78 4.82 4.76 4.80 1,481,966 7,091,252
09/06/2022 4.84 4.86 4.80 4.80 890,764 4,294,202
08/06/2022 4.84 4.90 4.80 4.84 2,270,006 11,008,928
07/06/2022 4.82 4.86 4.80 4.82 1,265,320 6,109,366
06/06/2022 4.80 4.84 4.78 4.80 1,114,334 5,353,276
02/06/2022 4.90 4.92 4.82 4.82 2,884,561 14,016,472
01/06/2022 5.00 5.05 4.88 4.88 7,456,552 36,852,134
31/05/2022 5.00 5.10 4.94 5.00 13,229,196 66,090,673
30/05/2022 4.96 5.05 4.92 5.05 19,017,545 94,638,138
27/05/2022 4.84 4.98 4.82 4.92 20,913,940 102,429,026
26/05/2022 4.80 4.86 4.78 4.80 2,794,660 13,456,614
25/05/2022 4.76 4.84 4.76 4.80 1,314,560 6,309,982
24/05/2022 4.80 4.88 4.78 4.78 3,315,182 15,985,224
23/05/2022 4.78 4.86 4.78 4.82 991,064 4,774,546
20/05/2022 4.78 4.90 4.78 4.80 4,436,700 21,444,202
19/05/2022 4.80 4.82 4.78 4.78 1,472,700 7,055,636
18/05/2022 4.86 4.86 4.80 4.84 1,927,200 9,299,742
17/05/2022 4.76 4.90 4.76 4.86 1,149,500 5,562,640
13/05/2022 4.80 4.86 4.78 4.80 801,000 3,858,940

Remark : Volume from SET main board.