29 Jun 2022
To
26 Sep 2022
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(30 Aug 2022 To 12 Sep 2022) |
43.00 | 44.75 | 41.75 | 43.75 | 135,256,047 | 5,807,509,425 |
|
Previous 4 weeks
(01 Aug 2022 To 29 Aug 2022) |
49.00 | 51.25 | 42.25 | 43.25 | 241,358,940 | 11,131,495,700 |
| Daily Historical Data | ||||||
| 26 Sep 2022 | 38.25 | 38.75 | 37.75 | 37.75 | 13,714,462 | 515,006,825 |
| 23 Sep 2022 | 40.50 | 40.75 | 38.75 | 39.00 | 28,258,307 | 1,112,574,025 |
| 22 Sep 2022 | 40.25 | 40.75 | 39.75 | 40.50 | 14,159,199 | 553,894,225 |
| 21 Sep 2022 | 41.25 | 41.75 | 40.00 | 40.50 | 25,377,605 | 1,031,141,125 |
| 20 Sep 2022 | 42.25 | 42.50 | 41.00 | 41.75 | 14,385,839 | 599,501,500 |
| 19 Sep 2022 | 42.50 | 42.50 | 42.00 | 42.00 | 6,045,978 | 254,997,025 |
| 16 Sep 2022 | 42.50 | 42.75 | 42.00 | 42.50 | 15,479,014 | 655,899,625 |
| 15 Sep 2022 | 43.25 | 43.25 | 42.50 | 43.00 | 8,676,157 | 372,099,725 |
| 14 Sep 2022 | 42.50 | 43.25 | 42.50 | 43.25 | 9,566,786 | 410,250,700 |
| 13 Sep 2022 | 44.00 | 44.50 | 43.25 | 43.50 | 13,987,145 | 613,864,750 |
| 12 Sep 2022 | 42.75 | 44.75 | 42.75 | 43.75 | 27,326,974 | 1,199,558,500 |
| 09 Sep 2022 | 42.50 | 42.75 | 42.00 | 42.50 | 8,715,845 | 369,170,950 |
| 08 Sep 2022 | 42.75 | 43.50 | 42.25 | 42.25 | 20,415,175 | 875,203,325 |
| 07 Sep 2022 | 42.50 | 42.75 | 42.00 | 42.50 | 10,948,955 | 464,351,350 |
| 06 Sep 2022 | 43.25 | 43.50 | 42.50 | 42.75 | 8,279,545 | 354,541,375 |
| 05 Sep 2022 | 43.25 | 43.50 | 42.75 | 43.25 | 7,355,345 | 316,725,475 |
| 02 Sep 2022 | 42.50 | 43.50 | 42.25 | 43.25 | 15,151,509 | 652,512,350 |
| 01 Sep 2022 | 42.50 | 42.75 | 41.75 | 42.25 | 8,710,679 | 367,917,475 |
| 31 Aug 2022 | 42.25 | 43.25 | 42.25 | 42.50 | 14,126,427 | 602,941,325 |
| 30 Aug 2022 | 43.00 | 43.25 | 42.00 | 42.50 | 14,225,593 | 604,587,300 |
| 29 Aug 2022 | 42.50 | 43.25 | 42.25 | 43.25 | 15,251,324 | 653,308,775 |
| 26 Aug 2022 | 44.00 | 44.25 | 43.50 | 44.00 | 7,656,011 | 336,377,250 |
| 25 Aug 2022 | 43.50 | 44.50 | 43.50 | 43.75 | 10,815,796 | 475,573,800 |
| 24 Aug 2022 | 43.25 | 43.75 | 43.00 | 43.25 | 12,519,520 | 543,487,950 |
| 23 Aug 2022 | 43.00 | 44.00 | 42.50 | 43.50 | 16,856,834 | 729,191,100 |
| 22 Aug 2022 | 43.50 | 43.75 | 42.50 | 43.50 | 15,435,191 | 649,747,400 |
| 19 Aug 2022 | 45.25 | 45.25 | 43.75 | 44.00 | 12,385,601 | 547,789,175 |
| 18 Aug 2022 | 45.50 | 45.75 | 45.00 | 45.25 | 5,034,612 | 228,200,550 |
| 17 Aug 2022 | 45.50 | 46.25 | 45.25 | 45.50 | 11,737,056 | 535,714,250 |
| 16 Aug 2022 | 46.25 | 47.25 | 45.00 | 45.50 | 12,391,202 | 568,024,025 |
| 15 Aug 2022 | 46.25 | 46.50 | 45.75 | 46.00 | 8,011,183 | 368,732,850 |
| 11 Aug 2022 | 47.75 | 47.75 | 45.50 | 45.75 | 20,846,428 | 964,879,700 |
| 10 Aug 2022 | 47.50 | 48.50 | 46.75 | 47.50 | 24,187,945 | 1,147,060,750 |
| 09 Aug 2022 | 51.00 | 51.00 | 50.25 | 51.00 | 3,384,854 | 171,898,700 |
| 08 Aug 2022 | 50.75 | 51.00 | 49.75 | 51.00 | 6,475,382 | 326,065,650 |
| 05 Aug 2022 | 51.00 | 51.25 | 50.25 | 50.50 | 7,803,499 | 396,379,300 |
| 04 Aug 2022 | 49.25 | 51.00 | 49.00 | 50.75 | 22,922,326 | 1,151,764,675 |
| 03 Aug 2022 | 48.50 | 49.00 | 48.00 | 48.75 | 6,293,508 | 305,664,925 |
| 02 Aug 2022 | 48.25 | 48.75 | 47.75 | 48.75 | 7,182,406 | 346,965,425 |
| 01 Aug 2022 | 49.00 | 49.50 | 48.25 | 49.00 | 14,168,262 | 684,669,450 |
| 27 Jul 2022 | 48.00 | 48.25 | 46.50 | 48.25 | 12,209,044 | 581,736,950 |
| 26 Jul 2022 | 47.75 | 48.50 | 47.25 | 48.25 | 10,000,560 | 479,777,275 |
| 25 Jul 2022 | 46.25 | 48.00 | 46.00 | 47.50 | 11,928,234 | 562,213,425 |
| 22 Jul 2022 | 45.75 | 46.25 | 45.00 | 46.25 | 8,226,864 | 376,041,850 |
| 21 Jul 2022 | 45.00 | 45.75 | 44.75 | 45.50 | 6,107,030 | 276,876,875 |
| 20 Jul 2022 | 45.50 | 45.75 | 44.50 | 45.00 | 12,435,836 | 558,717,100 |
| 19 Jul 2022 | 43.00 | 44.50 | 42.75 | 44.25 | 10,997,558 | 481,535,025 |
| 18 Jul 2022 | 42.75 | 44.00 | 42.50 | 43.25 | 7,624,597 | 330,828,700 |
| 15 Jul 2022 | 42.25 | 42.75 | 41.50 | 42.25 | 6,036,375 | 254,229,825 |
| 14 Jul 2022 | 41.75 | 42.25 | 41.50 | 42.00 | 5,132,671 | 214,315,275 |
| 12 Jul 2022 | 42.75 | 43.00 | 41.25 | 42.00 | 7,545,016 | 316,557,350 |
| 11 Jul 2022 | 42.50 | 43.25 | 41.75 | 43.00 | 4,060,790 | 173,041,150 |
| 08 Jul 2022 | 43.00 | 43.00 | 42.50 | 42.50 | 4,141,430 | 176,755,900 |
| 07 Jul 2022 | 42.00 | 43.00 | 41.75 | 42.75 | 5,581,616 | 236,726,350 |
| 06 Jul 2022 | 40.75 | 42.50 | 40.50 | 42.00 | 8,898,905 | 370,337,700 |
| 05 Jul 2022 | 43.00 | 43.00 | 40.50 | 40.75 | 8,994,985 | 371,402,050 |
| 04 Jul 2022 | 43.00 | 43.00 | 42.00 | 42.50 | 3,736,984 | 159,004,950 |
| 01 Jul 2022 | 42.75 | 43.25 | 42.00 | 43.00 | 5,652,598 | 241,381,450 |
| 30 Jun 2022 | 43.50 | 43.75 | 42.25 | 42.75 | 6,022,441 | 257,577,775 |
| 29 Jun 2022 | 43.50 | 44.00 | 43.25 | 43.75 | 3,217,013 | 140,183,575 |
Remark : Volume from SET main board.
