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.