Select date :

Historical price From 17 Feb 2022 To 20 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Apr 2022 To 05 May 2022)
57.25 57.50 54.50 54.50 56,558,800 3,167,959,125
Previous 4 weeks
(17 Mar 2022 To 19 Apr 2022)
59.00 61.00 55.75 56.75 173,228,500 10,079,882,975
Daily Historical Data
20 May 2022 54.75 55.25 54.25 55.00 5,824,600 320,086,850
19 May 2022 53.25 54.00 53.25 53.75 3,629,800 194,946,875
18 May 2022 54.50 54.50 53.25 54.50 4,833,800 260,872,750
17 May 2022 53.00 54.25 52.00 54.00 10,020,000 536,235,775
13 May 2022 53.50 53.50 51.75 52.00 6,382,200 334,436,675
12 May 2022 52.75 53.25 52.25 53.00 9,558,200 505,270,325
11 May 2022 53.00 54.50 52.50 53.25 8,210,500 438,954,100
10 May 2022 52.00 53.50 51.50 53.25 14,018,000 738,971,000
09 May 2022 52.00 52.50 50.75 52.00 10,534,400 545,092,700
06 May 2022 53.00 54.00 51.50 52.00 16,923,800 892,678,250
05 May 2022 55.50 55.75 54.50 54.50 2,631,500 144,514,550
03 May 2022 55.25 55.50 54.75 55.00 2,736,600 150,383,125
29 Apr 2022 55.25 56.00 55.25 55.25 3,212,400 178,060,650
28 Apr 2022 55.50 56.00 54.75 55.75 5,756,000 319,080,300
27 Apr 2022 55.25 55.75 54.50 55.50 14,058,700 775,752,600
26 Apr 2022 57.00 57.50 56.00 56.00 9,337,900 528,018,300
25 Apr 2022 56.75 57.25 56.00 56.50 4,870,100 275,986,125
22 Apr 2022 57.00 57.25 56.50 57.25 3,591,100 204,472,525
21 Apr 2022 56.75 57.50 56.50 57.00 3,617,800 206,557,650
20 Apr 2022 57.25 57.50 56.75 56.75 6,746,700 385,133,300
19 Apr 2022 56.50 57.00 56.00 56.75 4,874,800 275,530,525
18 Apr 2022 56.00 56.75 55.75 56.50 4,061,200 229,359,225
12 Apr 2022 56.25 56.75 56.00 56.50 4,736,800 267,012,475
11 Apr 2022 57.50 57.75 56.25 56.75 9,633,900 547,488,975
08 Apr 2022 58.00 59.00 57.25 58.00 5,171,300 300,734,100
07 Apr 2022 59.00 59.00 57.25 58.00 9,569,800 553,297,200
05 Apr 2022 59.25 59.50 59.00 59.50 3,268,200 193,937,375
04 Apr 2022 60.50 60.50 59.50 60.00 4,526,200 271,008,250
01 Apr 2022 60.25 60.25 59.75 60.25 5,830,400 350,424,225
31 Mar 2022 60.75 61.00 60.00 60.50 5,640,500 341,135,100
30 Mar 2022 59.75 61.00 59.75 61.00 16,832,400 1,019,818,900
29 Mar 2022 57.50 60.00 57.25 59.25 25,043,600 1,479,278,675
28 Mar 2022 56.50 57.00 56.00 56.75 9,083,600 513,761,950
25 Mar 2022 57.00 57.50 56.00 56.50 9,409,100 531,641,075
24 Mar 2022 56.75 57.75 56.50 57.00 5,549,600 317,338,750
23 Mar 2022 56.50 57.50 56.50 57.25 4,299,400 244,999,825
22 Mar 2022 57.25 57.50 55.75 56.00 13,823,700 777,180,750
21 Mar 2022 59.25 59.25 56.75 57.25 10,076,800 580,653,600
18 Mar 2022 58.50 59.50 58.50 58.50 11,438,200 671,586,725
17 Mar 2022 59.00 59.75 58.50 59.00 10,359,000 613,695,275
16 Mar 2022 58.75 59.25 58.25 58.75 10,321,600 606,238,375
15 Mar 2022 58.50 59.25 57.75 57.75 14,997,100 875,491,950
14 Mar 2022 57.50 58.25 57.25 57.75 8,907,100 515,328,675
11 Mar 2022 56.00 58.50 56.00 57.00 28,778,300 1,655,998,000
10 Mar 2022 56.00 57.00 55.25 55.50 27,110,500 1,517,362,825
09 Mar 2022 54.00 54.75 52.50 54.75 35,890,900 1,925,832,100
08 Mar 2022 54.50 55.25 52.75 54.25 37,181,900 1,995,670,700
07 Mar 2022 54.50 55.50 54.25 54.75 18,783,200 1,026,553,200
04 Mar 2022 56.25 56.50 55.25 55.75 19,004,200 1,060,174,000
03 Mar 2022 57.25 57.50 54.50 56.75 37,444,500 2,094,749,925
02 Mar 2022 61.00 61.25 57.25 58.25 48,816,700 2,858,629,900
01 Mar 2022 61.50 62.50 61.50 61.75 7,153,000 441,889,650
28 Feb 2022 61.00 61.50 60.00 61.25 8,950,900 545,160,025
25 Feb 2022 62.25 62.50 61.00 61.25 11,420,300 700,579,250
24 Feb 2022 63.00 63.25 61.50 62.00 10,552,300 655,887,775
23 Feb 2022 63.25 63.75 62.75 63.50 4,989,300 316,195,850
22 Feb 2022 62.25 62.75 61.25 62.75 8,105,600 504,176,275
21 Feb 2022 63.00 63.75 63.00 63.00 3,907,400 247,518,700
18 Feb 2022 62.50 63.25 62.25 63.00 6,810,400 429,020,800
17 Feb 2022 62.75 63.25 62.50 62.75 5,690,400 358,003,650

Remark : Volume from SET main board.