Historical Price

Filter Dates

02 Nov 2022 To 27 Jan 2023
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(30 Dec 2022 To 13 Jan 2023)
38.75 42.25 36.25 41.25 188,332,373 7,365,682,975
Previous 4 weeks
(30 Nov 2022 To 29 Dec 2022)
36.75 39.75 35.25 38.50 279,386,716 10,529,687,075
Daily Historical Data
27 Jan 2023 38.25 38.75 38.00 38.50 7,016,499 269,488,175
26 Jan 2023 39.00 39.00 38.00 38.25 9,588,527 368,922,050
25 Jan 2023 39.75 39.75 38.75 39.00 15,162,999 593,003,350
24 Jan 2023 39.50 40.25 39.00 39.75 10,433,960 413,737,525
23 Jan 2023 39.25 39.75 39.25 39.25 8,314,055 327,985,575
20 Jan 2023 41.00 41.00 38.75 39.25 30,494,158 1,202,395,425
19 Jan 2023 41.25 41.25 40.75 41.25 5,227,411 214,666,825
18 Jan 2023 41.50 41.75 40.50 41.50 8,033,303 329,962,250
17 Jan 2023 41.25 41.75 41.00 41.25 12,024,261 497,569,000
16 Jan 2023 41.50 41.50 40.50 41.00 12,609,790 517,608,825
13 Jan 2023 40.75 42.25 40.75 41.25 27,388,874 1,135,038,325
12 Jan 2023 40.50 40.50 40.00 40.25 12,501,265 504,253,250
11 Jan 2023 41.00 41.00 39.75 40.25 22,786,299 905,789,975
10 Jan 2023 40.75 41.25 40.00 41.25 14,641,865 595,952,550
09 Jan 2023 37.50 41.50 37.50 41.00 56,800,166 2,248,652,475
06 Jan 2023 36.50 37.25 36.50 37.00 7,936,114 293,578,325
05 Jan 2023 36.75 37.50 36.25 36.75 11,048,835 406,866,000
04 Jan 2023 37.50 37.50 36.25 36.75 17,167,851 593,526,000
03 Jan 2023 38.00 38.25 37.00 37.50 9,762,783 365,800,125
30 Dec 2022 38.75 38.75 37.75 38.00 8,298,321 316,225,950
29 Dec 2022 38.00 38.75 37.75 38.50 10,545,795 404,276,175
28 Dec 2022 38.00 38.50 37.75 38.00 8,097,010 309,016,950
27 Dec 2022 37.50 38.50 37.50 38.00 9,719,633 369,466,400
26 Dec 2022 37.50 37.75 37.25 37.50 3,470,022 129,660,875
23 Dec 2022 36.75 37.75 36.50 37.25 14,114,086 523,543,925
22 Dec 2022 36.50 37.25 36.50 36.75 6,022,468 221,888,425
21 Dec 2022 37.00 37.25 35.25 36.25 44,269,473 1,602,020,550
20 Dec 2022 38.25 38.25 36.75 37.25 19,188,008 693,477,375
19 Dec 2022 38.75 38.75 37.75 38.25 6,369,055 242,987,650
16 Dec 2022 38.25 38.75 37.75 38.50 9,683,221 371,008,900
15 Dec 2022 38.75 39.00 38.50 39.00 7,992,587 309,703,425
14 Dec 2022 38.50 39.50 38.25 39.00 18,023,148 704,369,575
13 Dec 2022 38.50 39.00 37.50 38.00 17,681,123 672,459,425
09 Dec 2022 39.00 39.75 38.25 39.00 16,327,363 638,469,375
08 Dec 2022 38.50 39.00 38.00 38.75 9,346,618 357,607,000
07 Dec 2022 38.75 39.25 37.75 38.50 19,153,341 734,978,475
06 Dec 2022 38.50 39.25 38.50 38.75 19,076,267 741,510,625
02 Dec 2022 38.25 39.00 37.75 38.50 11,278,241 404,704,950
01 Dec 2022 37.75 38.50 37.75 38.25 22,866,739 872,421,675
30 Nov 2022 36.75 37.00 36.00 37.00 6,162,518 226,115,325
29 Nov 2022 36.75 37.25 36.50 37.00 6,567,382 242,204,025
28 Nov 2022 36.75 37.00 36.25 36.75 6,261,140 225,349,925
25 Nov 2022 37.00 37.25 36.75 37.25 10,926,177 391,384,750
24 Nov 2022 36.75 37.25 36.25 36.75 13,998,626 515,135,275
23 Nov 2022 36.50 36.50 35.75 36.25 6,877,316 248,504,525
22 Nov 2022 36.00 36.75 35.75 36.25 11,836,318 378,984,825
21 Nov 2022 35.00 36.25 35.00 35.75 15,777,014 563,552,225
18 Nov 2022 35.50 35.50 34.75 35.25 13,123,583 461,841,475
17 Nov 2022 36.75 36.75 34.50 35.50 16,084,886 567,781,400
16 Nov 2022 37.25 37.25 36.00 36.50 8,635,158 315,507,450
15 Nov 2022 36.25 37.50 36.25 37.00 7,846,107 290,436,275
14 Nov 2022 36.00 36.75 36.00 36.50 9,079,826 331,318,450
11 Nov 2022 35.50 37.00 35.50 36.50 33,717,457 1,228,263,025
10 Nov 2022 34.25 35.00 33.50 34.50 17,434,847 599,066,350
09 Nov 2022 36.75 37.00 34.50 34.75 43,910,590 1,554,953,350
08 Nov 2022 37.75 37.75 36.50 37.75 10,468,213 388,890,000
07 Nov 2022 37.50 38.25 37.50 37.50 12,387,853 468,213,275
04 Nov 2022 36.25 37.50 36.00 37.00 7,276,949 268,737,150
03 Nov 2022 36.00 36.50 35.75 36.25 6,469,130 233,069,050
02 Nov 2022 37.25 37.50 36.25 36.75 9,257,235 341,371,950
Remark : Volume from SET main board.