Filter Dates:

Historical price From 30 Mar 2022 To 01 Jul 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
0.49 0.50 0.40 0.41 412,181,511 184,220,939
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
0.50 0.52 0.40 0.49 2,364,103,458 1,076,894,515
Daily Historical Data
01 Jul 2022 0.41 0.42 0.41 0.41 23,004,030 9,446,224
30 Jun 2022 0.42 0.42 0.40 0.42 28,960,901 11,916,374
29 Jun 2022 0.42 0.43 0.41 0.41 8,578,101 3,592,400
28 Jun 2022 0.42 0.43 0.41 0.42 12,256,641 5,139,192
27 Jun 2022 0.43 0.43 0.42 0.42 26,378,701 11,267,905
24 Jun 2022 0.41 0.43 0.40 0.43 64,240,955 26,951,371
23 Jun 2022 0.41 0.42 0.40 0.40 24,480,344 9,931,447
22 Jun 2022 0.42 0.43 0.40 0.41 27,740,023 11,433,902
21 Jun 2022 0.41 0.43 0.40 0.42 45,733,108 19,181,507
20 Jun 2022 0.41 0.41 0.40 0.40 15,018,504 6,136,654
17 Jun 2022 0.40 0.42 0.40 0.41 37,680,002 15,264,462
16 Jun 2022 0.43 0.43 0.40 0.40 44,105,140 18,186,806
15 Jun 2022 0.42 0.43 0.41 0.42 17,538,435 7,318,062
14 Jun 2022 0.42 0.43 0.41 0.42 30,451,710 12,791,165
13 Jun 2022 0.44 0.44 0.41 0.42 86,833,135 36,923,271
10 Jun 2022 0.46 0.46 0.45 0.45 18,480,156 8,439,953
09 Jun 2022 0.46 0.47 0.46 0.46 11,422,900 5,320,965
08 Jun 2022 0.47 0.48 0.47 0.47 12,475,944 5,907,953
07 Jun 2022 0.50 0.50 0.47 0.47 97,074,078 46,436,733
06 Jun 2022 0.49 0.50 0.48 0.49 56,120,011 27,631,569
02 Jun 2022 0.49 0.49 0.47 0.49 68,836,353 33,057,881
01 Jun 2022 0.46 0.49 0.45 0.49 108,044,269 51,113,573
31 May 2022 0.46 0.47 0.45 0.46 34,477,144 15,843,881
30 May 2022 0.47 0.47 0.45 0.46 85,620,685 39,523,994
27 May 2022 0.47 0.50 0.45 0.46 777,074,826 365,616,045
26 May 2022 0.44 0.47 0.42 0.45 272,832,485 121,257,019
25 May 2022 0.48 0.48 0.43 0.43 152,364,443 69,288,751
24 May 2022 0.44 0.48 0.44 0.47 179,727,601 83,337,256
23 May 2022 0.42 0.45 0.42 0.44 95,991,252 41,862,060
20 May 2022 0.41 0.43 0.41 0.41 27,796,300 11,604,812
19 May 2022 0.41 0.43 0.40 0.41 63,784,400 26,369,755
18 May 2022 0.41 0.42 0.40 0.41 31,581,100 12,962,956
17 May 2022 0.43 0.44 0.40 0.41 180,982,900 74,173,592
13 May 2022 0.43 0.43 0.40 0.42 62,916,200 26,416,423
12 May 2022 0.45 0.48 0.42 0.42 78,204,200 34,720,051
11 May 2022 0.46 0.47 0.45 0.46 14,255,700 6,574,850
10 May 2022 0.46 0.47 0.45 0.46 20,349,000 9,376,270
09 May 2022 0.48 0.48 0.45 0.45 26,929,000 12,498,787
06 May 2022 0.50 0.50 0.48 0.48 22,131,900 10,745,122
05 May 2022 0.50 0.52 0.49 0.50 60,203,700 30,551,437
03 May 2022 0.50 0.53 0.47 0.49 76,228,800 38,271,567
29 Apr 2022 0.51 0.52 0.49 0.50 37,085,200 18,742,845
28 Apr 2022 0.46 0.52 0.46 0.50 162,244,600 80,060,163
27 Apr 2022 0.48 0.48 0.41 0.45 381,090,200 167,605,823
26 Apr 2022 0.53 0.53 0.47 0.48 232,784,200 114,920,779
25 Apr 2022 0.52 0.54 0.51 0.52 88,142,800 46,079,399
22 Apr 2022 0.54 0.55 0.52 0.52 62,535,800 33,166,090
21 Apr 2022 0.57 0.57 0.53 0.54 186,010,000 102,061,191
20 Apr 2022 0.58 0.59 0.57 0.57 32,400,100 18,670,102
19 Apr 2022 0.58 0.59 0.57 0.58 28,712,000 16,656,278
18 Apr 2022 0.56 0.59 0.56 0.58 57,808,100 33,170,864
12 Apr 2022 0.56 0.57 0.56 0.56 15,777,700 8,938,666
11 Apr 2022 0.58 0.58 0.56 0.57 61,027,000 34,701,406
08 Apr 2022 0.57 0.59 0.55 0.58 317,349,400 181,834,441
07 Apr 2022 0.60 0.60 0.56 0.58 288,271,300 168,121,074
05 Apr 2022 0.62 0.63 0.58 0.60 182,426,500 109,260,678
04 Apr 2022 0.62 0.63 0.61 0.62 31,439,200 19,464,297
01 Apr 2022 0.62 0.62 0.60 0.62 61,000,200 37,424,069
31 Mar 2022 0.63 0.64 0.62 0.62 104,464,400 65,563,015
30 Mar 2022 0.61 0.64 0.60 0.62 252,928,500 157,482,017
Remark : Volume from SET main board.