Select date :

Historical price From 02 Nov 2022 To 27 Jan 2023

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(30 Dec 2022 To 13 Jan 2023)
57.50 60.50 55.25 55.50 135,940,376 7,786,353,775
Previous 4 weeks
(30 Nov 2022 To 29 Dec 2022)
55.75 58.25 54.50 57.50 130,846,220 7,372,899,500
Daily Historical Data
27 Jan 2023 52.75 53.00 52.50 52.75 6,000,334 316,858,675
26 Jan 2023 52.00 52.50 51.50 52.25 9,054,277 470,999,375
25 Jan 2023 53.00 53.25 51.75 52.00 25,761,811 1,339,611,525
24 Jan 2023 55.75 56.00 52.50 53.50 31,557,268 1,687,958,600
23 Jan 2023 55.00 55.50 54.50 55.25 8,174,281 450,896,050
20 Jan 2023 55.50 55.50 54.50 55.00 6,018,036 329,995,750
19 Jan 2023 55.00 55.75 54.75 55.25 7,441,546 410,632,375
18 Jan 2023 55.50 55.50 54.75 55.00 7,308,950 402,313,675
17 Jan 2023 55.50 56.00 55.25 55.25 7,953,308 440,363,175
16 Jan 2023 55.50 56.00 55.25 55.50 6,197,594 344,420,600
13 Jan 2023 56.75 56.75 55.25 55.50 20,348,911 1,137,794,125
12 Jan 2023 56.50 56.75 56.00 56.75 8,081,322 456,140,525
11 Jan 2023 57.75 57.75 56.25 56.50 21,552,081 1,220,806,800
10 Jan 2023 59.00 59.25 57.75 58.00 20,434,731 1,128,143,225
09 Jan 2023 60.00 60.00 58.75 59.00 9,968,871 589,519,850
06 Jan 2023 59.75 59.75 58.75 59.25 14,121,933 835,486,950
05 Jan 2023 58.25 60.50 58.25 60.00 20,918,163 1,243,773,925
04 Jan 2023 57.25 58.00 57.00 57.75 5,403,415 310,225,000
03 Jan 2023 57.25 57.75 56.50 57.25 8,847,676 506,301,225
30 Dec 2022 57.50 57.75 57.00 57.00 6,263,273 358,162,150
29 Dec 2022 56.75 58.00 56.50 57.50 7,351,606 421,030,500
28 Dec 2022 56.50 56.75 56.25 56.75 5,140,986 291,342,675
27 Dec 2022 56.25 56.75 55.75 56.50 7,690,430 433,390,975
26 Dec 2022 55.50 56.00 55.50 55.50 4,060,543 226,081,325
23 Dec 2022 55.50 56.25 55.25 55.50 7,878,939 438,440,125
22 Dec 2022 55.75 56.25 55.50 56.00 6,401,544 358,411,375
21 Dec 2022 55.00 55.75 54.50 55.75 5,143,779 283,591,425
20 Dec 2022 56.00 56.00 54.50 55.00 10,288,330 566,375,275
19 Dec 2022 56.50 56.75 56.00 56.00 3,674,034 206,750,900
16 Dec 2022 57.00 57.00 56.00 56.50 10,989,242 620,842,325
15 Dec 2022 58.00 58.00 56.75 57.25 9,189,360 526,146,450
14 Dec 2022 57.50 58.25 57.50 58.00 5,647,333 327,095,775
13 Dec 2022 57.75 58.00 57.25 57.50 4,512,090 259,471,450
09 Dec 2022 56.25 58.00 56.00 57.75 11,322,898 644,426,975
08 Dec 2022 56.25 56.50 55.50 56.25 2,676,918 150,161,625
07 Dec 2022 56.50 56.75 55.75 56.25 3,891,478 218,725,425
06 Dec 2022 56.50 56.75 56.00 56.50 5,392,791 304,459,900
02 Dec 2022 56.50 56.75 56.00 56.50 4,532,342 255,399,775
01 Dec 2022 56.00 56.75 55.75 56.25 6,884,676 387,709,425
30 Nov 2022 55.75 56.00 55.25 55.25 8,176,901 453,045,800
29 Nov 2022 55.00 55.75 54.50 55.75 4,461,535 246,380,275
28 Nov 2022 54.75 55.50 54.75 55.00 2,493,041 137,251,425
25 Nov 2022 56.25 56.25 54.75 55.00 5,230,033 288,849,925
24 Nov 2022 56.00 56.25 55.75 56.00 2,684,293 150,502,700
23 Nov 2022 55.50 56.00 55.25 55.75 3,292,418 183,506,150
22 Nov 2022 57.00 57.25 55.25 55.50 7,469,525 417,709,900
21 Nov 2022 55.75 56.75 55.50 56.75 2,719,098 153,265,025
18 Nov 2022 56.25 56.75 56.00 56.25 4,065,579 226,150,150
17 Nov 2022 57.00 57.00 56.00 56.25 4,736,360 267,381,600
16 Nov 2022 57.00 57.00 56.25 57.00 6,278,428 356,255,475
15 Nov 2022 57.25 57.75 56.75 57.00 6,558,431 374,101,175
14 Nov 2022 56.25 57.75 56.25 57.25 9,320,249 534,747,850
11 Nov 2022 56.00 57.00 55.75 57.00 11,381,641 552,914,100
10 Nov 2022 55.25 55.50 54.75 55.50 2,520,433 134,815,650
09 Nov 2022 56.00 56.00 55.00 55.25 4,579,568 253,904,575
08 Nov 2022 55.50 56.50 55.25 55.50 9,412,603 520,227,400
07 Nov 2022 55.50 56.00 55.00 55.25 11,448,311 633,528,900
04 Nov 2022 55.00 55.50 54.75 55.25 6,039,357 333,489,475
03 Nov 2022 55.00 55.75 54.75 55.25 7,988,502 440,899,050
02 Nov 2022 54.25 55.75 54.25 55.25 18,270,323 998,473,025

Remark : Volume from SET main board.