Historical price From : 18 Feb 2022 To 23 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Apr 2022 To 06 May 2022)
6.10 6.20 5.20 5.60 13,307,600 77,704,210
Previous 4 weeks
(18 Mar 2022 To 20 Apr 2022)
5.25 5.90 5.15 5.90 14,743,200 82,694,205
Daily Historical Data
23 May 2022 5.05 5.05 4.98 4.98 210,200 1,050,964
20 May 2022 5.10 5.10 5.00 5.00 232,900 1,165,370
19 May 2022 4.98 5.00 4.96 4.98 694,100 3,454,560
18 May 2022 5.05 5.05 4.98 5.05 500,900 2,504,229
17 May 2022 4.94 5.10 4.94 5.05 606,500 3,043,934
13 May 2022 4.94 5.05 4.92 4.94 511,400 2,531,407
12 May 2022 5.20 5.20 4.94 4.96 1,583,300 7,923,832
11 May 2022 5.40 5.40 5.15 5.25 692,000 3,618,810
10 May 2022 5.20 5.40 5.20 5.40 417,900 2,205,210
09 May 2022 5.60 5.60 5.20 5.35 1,004,600 5,354,070
06 May 2022 5.30 5.60 5.20 5.60 660,000 3,598,220
05 May 2022 5.40 5.45 5.30 5.30 565,600 3,039,125
03 May 2022 5.55 5.55 5.40 5.50 519,400 2,834,415
29 Apr 2022 5.60 5.65 5.50 5.55 249,700 1,387,030
28 Apr 2022 5.70 5.75 5.55 5.60 372,500 2,095,150
27 Apr 2022 5.60 5.65 5.50 5.60 564,800 3,137,095
26 Apr 2022 5.75 5.80 5.55 5.60 1,002,300 5,650,375
25 Apr 2022 5.55 5.70 5.55 5.60 862,200 4,845,605
22 Apr 2022 5.90 5.95 5.75 5.80 1,186,600 6,907,680
21 Apr 2022 6.10 6.20 5.90 5.90 7,324,500 44,209,515
20 Apr 2022 5.50 5.90 5.40 5.90 6,153,400 35,547,715
19 Apr 2022 5.55 5.60 5.50 5.50 871,800 4,844,585
18 Apr 2022 5.30 5.45 5.30 5.45 398,100 2,139,165
12 Apr 2022 5.30 5.35 5.20 5.30 103,900 548,290
11 Apr 2022 5.35 5.35 5.25 5.30 284,400 1,508,470
08 Apr 2022 5.35 5.45 5.30 5.35 467,700 2,501,030
07 Apr 2022 5.55 5.55 5.30 5.40 487,200 2,633,045
05 Apr 2022 5.55 5.55 5.45 5.55 732,700 4,003,230
04 Apr 2022 5.50 5.55 5.45 5.50 126,300 695,565
01 Apr 2022 5.55 5.55 5.45 5.55 97,100 533,295
31 Mar 2022 5.60 5.60 5.45 5.50 130,100 716,565
30 Mar 2022 5.60 5.65 5.55 5.55 241,900 1,344,265
29 Mar 2022 5.55 5.60 5.50 5.55 363,200 2,012,070
28 Mar 2022 5.40 5.55 5.40 5.50 197,500 1,087,000
25 Mar 2022 5.65 5.65 5.45 5.45 532,500 2,949,005
24 Mar 2022 5.60 5.80 5.60 5.65 1,479,600 8,423,690
23 Mar 2022 5.25 5.60 5.15 5.55 1,619,800 8,823,695
22 Mar 2022 5.25 5.25 5.20 5.25 159,600 831,255
21 Mar 2022 5.30 5.30 5.20 5.25 172,700 902,400
18 Mar 2022 5.25 5.30 5.20 5.30 123,700 649,870
17 Mar 2022 5.25 5.30 5.20 5.30 184,900 969,495
16 Mar 2022 5.25 5.25 5.20 5.25 282,400 1,477,020
15 Mar 2022 5.30 5.30 5.20 5.25 334,800 1,758,850
14 Mar 2022 5.25 5.30 5.20 5.30 272,100 1,429,855
11 Mar 2022 5.20 5.25 5.15 5.20 505,000 2,632,965
10 Mar 2022 5.35 5.40 5.20 5.20 517,200 2,743,915
09 Mar 2022 5.30 5.35 5.10 5.30 452,300 2,361,035
08 Mar 2022 5.30 5.35 5.00 5.20 1,566,600 8,003,570
07 Mar 2022 5.40 5.50 5.20 5.35 1,383,500 7,401,435
04 Mar 2022 5.50 5.60 5.50 5.55 401,100 2,223,535
03 Mar 2022 5.50 5.60 5.50 5.55 323,800 1,795,755
02 Mar 2022 5.60 5.60 5.55 5.55 373,500 2,074,425
01 Mar 2022 5.60 5.60 5.55 5.60 314,600 1,753,210
28 Feb 2022 5.65 5.65 5.55 5.55 257,400 1,434,555
25 Feb 2022 5.70 5.70 5.55 5.60 365,000 2,048,365
24 Feb 2022 5.75 5.75 5.45 5.50 2,156,800 11,940,340
23 Feb 2022 5.65 5.75 5.60 5.75 393,300 2,233,535
22 Feb 2022 5.80 5.80 5.60 5.65 981,900 5,597,310
21 Feb 2022 5.70 5.80 5.65 5.75 745,300 4,268,560
18 Feb 2022 5.60 5.70 5.60 5.65 411,500 2,320,250

Remark : Volume from SET main board.