Historical Price

Filter Dates

24 Feb 2022 To 27 May 2022
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2022 To 12 May 2022)
47.50 48.00 40.25 40.50 132,058,300 5,833,711,950
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
52.50 53.75 47.50 47.75 130,032,900 6,601,676,875
Daily Historical Data
27 May 2022 48.25 48.25 47.00 47.50 11,221,149 533,879,800
26 May 2022 44.50 47.50 44.50 47.25 20,784,397 958,074,800
25 May 2022 44.00 45.50 44.00 44.25 11,485,414 513,541,075
24 May 2022 44.00 44.50 43.75 43.75 9,046,294 399,265,650
23 May 2022 45.00 45.25 44.25 44.75 3,974,040 177,630,750
20 May 2022 44.25 45.25 43.50 44.75 11,282,000 502,301,750
19 May 2022 43.50 44.50 43.00 43.75 10,170,200 446,157,925
18 May 2022 44.00 45.25 43.75 45.00 11,881,400 529,398,900
17 May 2022 43.75 44.75 43.50 44.25 13,941,800 615,343,075
13 May 2022 41.50 42.50 41.00 42.25 14,483,100 602,608,375
12 May 2022 44.50 44.50 40.25 40.50 34,627,100 1,427,630,725
11 May 2022 46.50 46.50 43.75 44.50 13,142,300 588,354,450
10 May 2022 42.50 46.25 42.25 45.75 15,075,000 677,327,375
09 May 2022 43.25 44.25 42.50 42.50 8,242,700 354,064,200
06 May 2022 43.75 44.50 43.25 43.75 10,244,900 448,567,075
05 May 2022 46.50 46.75 44.50 44.50 12,572,600 569,453,525
03 May 2022 46.50 46.75 45.50 45.75 14,333,600 659,595,525
29 Apr 2022 46.50 47.25 45.75 46.25 7,819,300 363,769,750
28 Apr 2022 46.50 46.75 45.75 46.25 7,323,900 339,065,475
27 Apr 2022 47.50 48.00 46.25 46.50 8,676,900 405,883,850
26 Apr 2022 49.25 49.25 47.50 47.75 10,826,500 520,000,250
25 Apr 2022 49.75 49.75 48.25 48.50 13,644,400 663,352,050
22 Apr 2022 51.00 51.00 50.00 50.50 6,722,800 339,466,425
21 Apr 2022 50.25 52.00 50.25 51.25 10,854,000 555,985,600
20 Apr 2022 50.75 51.25 49.75 50.00 7,545,800 379,432,900
19 Apr 2022 50.25 51.50 50.25 50.25 6,792,300 344,968,700
18 Apr 2022 49.75 50.75 49.50 50.00 7,041,700 353,074,825
12 Apr 2022 50.00 50.25 49.50 50.00 2,575,600 128,398,950
11 Apr 2022 50.50 51.00 50.00 50.50 2,722,400 137,156,875
08 Apr 2022 50.50 51.50 50.25 50.75 3,459,700 176,038,325
07 Apr 2022 51.75 52.00 49.75 50.50 9,791,700 494,063,000
05 Apr 2022 52.00 52.25 51.25 51.75 2,691,200 138,828,925
04 Apr 2022 52.25 52.75 51.75 52.00 3,154,900 164,672,225
01 Apr 2022 52.00 52.25 51.50 52.00 5,098,700 264,643,850
31 Mar 2022 52.50 53.00 51.75 52.50 7,167,500 374,375,850
30 Mar 2022 52.00 53.75 52.00 52.50 14,522,100 765,502,025
29 Mar 2022 51.75 52.25 51.50 51.75 4,909,000 254,025,075
28 Mar 2022 52.50 52.75 51.25 51.75 4,997,500 258,601,200
25 Mar 2022 52.75 53.00 52.00 52.25 2,922,500 152,958,675
24 Mar 2022 52.50 53.00 52.00 52.50 2,592,600 136,131,150
23 Mar 2022 53.00 53.25 52.50 52.75 1,425,400 75,191,450
22 Mar 2022 52.75 52.75 51.50 52.75 8,580,400 449,159,725
21 Mar 2022 53.75 54.50 53.25 53.50 7,766,500 418,277,250
18 Mar 2022 53.25 53.50 52.50 53.00 4,541,300 240,820,800
17 Mar 2022 52.75 54.00 52.75 53.50 9,427,800 503,655,050
16 Mar 2022 51.75 53.50 51.50 52.50 13,064,900 688,266,825
15 Mar 2022 51.50 51.75 50.75 51.50 4,072,700 208,543,500
14 Mar 2022 51.75 51.75 51.00 51.50 3,891,400 199,879,275
11 Mar 2022 51.75 51.75 50.75 51.75 4,694,500 241,089,000
10 Mar 2022 52.50 53.25 51.75 52.00 9,068,000 475,759,350
09 Mar 2022 50.25 52.00 49.25 51.75 16,595,900 847,887,600
08 Mar 2022 49.75 50.50 48.25 50.00 15,892,500 788,015,825
07 Mar 2022 51.00 51.00 49.25 49.50 12,559,800 624,997,500
04 Mar 2022 51.75 52.50 51.50 51.50 8,858,300 460,576,675
03 Mar 2022 51.75 52.50 51.00 52.00 6,356,700 329,001,975
02 Mar 2022 51.75 52.00 51.00 51.75 4,585,800 236,004,475
01 Mar 2022 51.50 52.75 51.25 51.50 10,448,400 541,933,625
28 Feb 2022 51.50 52.00 51.00 51.50 7,574,000 389,095,925
25 Feb 2022 52.00 52.25 50.75 51.50 9,495,100 490,140,600
24 Feb 2022 52.25 52.50 51.25 51.75 8,221,500 425,734,250
Remark : Volume from SET main board.