Historical price From 30 Jun 2022 To 27 Sep 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(31 Aug 2022 To 13 Sep 2022) |
56.00 | 57.00 | 53.25 | 55.50 | 67,212,904 | 3,708,520,375 |
|
Previous 4 weeks
(02 Aug 2022 To 30 Aug 2022) |
51.50 | 59.00 | 51.25 | 56.00 | 179,206,855 | 9,976,155,950 |
| Daily Historical Data | ||||||
| 27 Sep 2022 | 53.50 | 54.00 | 53.00 | 53.75 | 4,674,341 | 250,437,800 |
| 26 Sep 2022 | 54.25 | 54.50 | 53.50 | 53.50 | 4,870,463 | 261,886,850 |
| 23 Sep 2022 | 54.75 | 55.00 | 53.75 | 54.25 | 5,208,076 | 282,126,625 |
| 22 Sep 2022 | 55.25 | 55.25 | 54.25 | 54.75 | 5,332,146 | 291,857,775 |
| 21 Sep 2022 | 55.50 | 56.00 | 54.50 | 54.75 | 5,598,119 | 307,288,075 |
| 20 Sep 2022 | 55.00 | 56.00 | 54.75 | 55.25 | 8,805,330 | 488,659,225 |
| 19 Sep 2022 | 55.75 | 55.75 | 54.50 | 55.00 | 5,213,260 | 286,623,825 |
| 16 Sep 2022 | 56.00 | 56.25 | 55.50 | 55.75 | 7,907,204 | 441,457,925 |
| 15 Sep 2022 | 56.50 | 56.75 | 55.50 | 56.25 | 10,265,770 | 576,225,725 |
| 14 Sep 2022 | 55.00 | 56.50 | 54.75 | 56.25 | 7,410,350 | 412,970,450 |
| 13 Sep 2022 | 56.00 | 56.00 | 55.00 | 55.50 | 4,693,067 | 260,200,050 |
| 12 Sep 2022 | 56.00 | 56.00 | 55.50 | 55.75 | 5,315,405 | 296,743,150 |
| 09 Sep 2022 | 55.00 | 55.75 | 55.00 | 55.25 | 5,297,831 | 293,084,525 |
| 08 Sep 2022 | 55.00 | 56.00 | 54.75 | 55.00 | 10,145,442 | 562,103,500 |
| 07 Sep 2022 | 54.25 | 54.50 | 53.25 | 53.75 | 8,256,979 | 443,731,325 |
| 06 Sep 2022 | 54.50 | 54.75 | 53.75 | 54.00 | 5,926,481 | 320,957,350 |
| 05 Sep 2022 | 54.50 | 55.00 | 54.00 | 54.50 | 4,765,930 | 259,390,450 |
| 02 Sep 2022 | 56.00 | 56.00 | 54.50 | 54.75 | 7,558,519 | 415,306,125 |
| 01 Sep 2022 | 56.75 | 57.00 | 55.25 | 55.75 | 7,955,406 | 445,425,475 |
| 31 Aug 2022 | 56.00 | 56.75 | 55.50 | 56.75 | 7,297,844 | 411,578,425 |
| 30 Aug 2022 | 56.00 | 56.25 | 55.25 | 56.00 | 4,015,696 | 223,641,275 |
| 29 Aug 2022 | 56.25 | 56.50 | 55.75 | 56.00 | 3,944,090 | 221,204,600 |
| 26 Aug 2022 | 57.00 | 57.25 | 56.25 | 56.75 | 5,567,956 | 315,273,975 |
| 25 Aug 2022 | 57.00 | 57.75 | 57.00 | 57.00 | 4,014,147 | 229,750,750 |
| 24 Aug 2022 | 56.25 | 57.25 | 56.25 | 56.50 | 6,450,457 | 365,866,850 |
| 23 Aug 2022 | 56.00 | 57.50 | 55.50 | 57.00 | 8,570,535 | 485,158,050 |
| 22 Aug 2022 | 57.00 | 57.25 | 56.00 | 56.25 | 13,336,142 | 752,593,600 |
| 19 Aug 2022 | 58.00 | 58.75 | 58.00 | 58.00 | 5,581,777 | 321,761,225 |
| 18 Aug 2022 | 57.75 | 59.00 | 57.75 | 58.50 | 5,045,047 | 294,723,225 |
| 17 Aug 2022 | 57.75 | 58.50 | 57.75 | 58.25 | 4,052,365 | 235,969,200 |
| 16 Aug 2022 | 58.50 | 58.50 | 57.00 | 58.00 | 11,412,646 | 660,603,150 |
| 15 Aug 2022 | 58.00 | 58.50 | 57.50 | 58.25 | 6,031,231 | 349,755,625 |
| 11 Aug 2022 | 56.75 | 58.00 | 56.50 | 58.00 | 15,856,976 | 912,585,525 |
| 10 Aug 2022 | 55.50 | 57.25 | 55.00 | 56.50 | 14,146,335 | 758,525,000 |
| 09 Aug 2022 | 56.00 | 56.25 | 55.25 | 56.00 | 7,344,870 | 409,813,950 |
| 08 Aug 2022 | 55.00 | 55.75 | 54.75 | 55.75 | 7,110,049 | 393,667,075 |
| 05 Aug 2022 | 55.75 | 56.00 | 55.00 | 55.50 | 13,284,419 | 737,186,425 |
| 04 Aug 2022 | 52.25 | 54.75 | 52.25 | 54.75 | 26,656,190 | 1,438,606,300 |
| 03 Aug 2022 | 52.00 | 52.25 | 51.25 | 51.75 | 5,695,436 | 294,410,100 |
| 02 Aug 2022 | 51.50 | 52.25 | 51.25 | 52.25 | 11,090,491 | 575,060,050 |
| 01 Aug 2022 | 51.50 | 51.75 | 50.50 | 51.50 | 11,858,381 | 606,306,150 |
| 27 Jul 2022 | 51.00 | 51.25 | 50.25 | 51.00 | 21,517,595 | 1,093,873,650 |
| 26 Jul 2022 | 53.25 | 53.75 | 51.25 | 51.75 | 22,216,774 | 1,156,827,150 |
| 25 Jul 2022 | 53.25 | 53.50 | 53.00 | 53.50 | 4,994,645 | 266,529,575 |
| 22 Jul 2022 | 53.25 | 54.00 | 52.50 | 53.25 | 9,285,309 | 494,846,675 |
| 21 Jul 2022 | 53.00 | 53.25 | 52.50 | 53.00 | 6,111,880 | 323,128,675 |
| 20 Jul 2022 | 53.50 | 53.75 | 52.75 | 53.00 | 6,028,016 | 320,643,150 |
| 19 Jul 2022 | 53.25 | 53.50 | 52.25 | 53.00 | 6,778,485 | 357,869,675 |
| 18 Jul 2022 | 54.00 | 54.00 | 53.50 | 54.00 | 5,407,950 | 290,801,800 |
| 15 Jul 2022 | 54.25 | 54.25 | 53.00 | 53.75 | 7,412,101 | 397,898,175 |
| 14 Jul 2022 | 53.75 | 54.25 | 53.50 | 54.25 | 5,557,084 | 299,888,625 |
| 12 Jul 2022 | 53.75 | 54.25 | 53.75 | 54.00 | 7,864,436 | 424,660,650 |
| 11 Jul 2022 | 53.50 | 54.50 | 53.50 | 54.00 | 5,674,757 | 306,426,725 |
| 08 Jul 2022 | 53.75 | 54.25 | 53.50 | 53.75 | 5,097,966 | 274,712,175 |
| 07 Jul 2022 | 54.50 | 54.75 | 52.00 | 53.50 | 12,593,696 | 671,769,225 |
| 06 Jul 2022 | 55.25 | 55.25 | 53.75 | 54.50 | 7,442,603 | 406,818,275 |
| 05 Jul 2022 | 55.25 | 56.00 | 54.25 | 54.75 | 5,307,540 | 291,649,050 |
| 04 Jul 2022 | 55.50 | 55.50 | 54.75 | 55.25 | 2,906,195 | 160,302,400 |
| 01 Jul 2022 | 55.75 | 56.50 | 54.75 | 55.75 | 6,576,156 | 366,481,800 |
| 30 Jun 2022 | 55.25 | 55.75 | 54.75 | 55.50 | 6,583,065 | 363,928,800 |
Remark : Volume from SET main board.