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.