Historical Price

Filter Dates

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.