Select date :

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.