Historical Price

  1. IR Home
  2. Stock Information
  3. Historical Price

Filter Dates

03 Mar 2023 To 06 Jun 2023
Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
(09 May 2023 To 22 May 2023) 		36.75 40.00 36.00 39.00 193,815,356 6,652,342,625
Previous 4 weeks
(03 Apr 2023 To 08 May 2023) 		34.75 37.75 33.00 36.75 175,176,485 6,081,500,025
Daily Historical Data
06 Jun 2023 41.50 41.50 39.50 40.50 15,695,254 629,265,375
02 Jun 2023 41.00 41.25 40.50 41.25 7,499,364 306,887,700
01 Jun 2023 41.25 41.50 40.50 40.75 4,664,455 190,695,050
31 May 2023 40.25 41.75 40.25 41.25 19,618,198 807,407,075
30 May 2023 40.50 41.25 40.00 41.00 13,190,954 538,103,075
29 May 2023 40.75 41.00 40.00 40.25 6,514,032 263,839,575
26 May 2023 40.00 41.00 40.00 40.75 12,410,053 503,822,350
25 May 2023 39.75 40.75 39.25 40.25 12,579,917 504,840,375
24 May 2023 39.75 40.75 39.00 40.00 14,174,729 566,355,875
23 May 2023 39.00 39.75 38.75 39.75 9,107,527 358,520,675
22 May 2023 38.50 39.25 37.25 39.00 13,781,206 529,400,625
19 May 2023 38.75 39.25 38.25 39.00 7,211,139 279,321,650
18 May 2023 39.00 39.75 38.75 38.75 11,102,558 436,205,425
17 May 2023 39.00 39.25 38.00 38.50 16,649,898 640,774,550
16 May 2023 38.50 39.00 37.75 39.00 12,484,036 480,195,025
15 May 2023 39.50 39.75 37.50 38.50 37,523,585 618,324,875
12 May 2023 39.00 39.25 38.00 39.00 21,367,034 827,087,575
11 May 2023 39.50 39.75 38.50 39.00 15,921,500 624,300,025
10 May 2023 37.75 40.00 37.75 39.75 49,693,700 1,918,820,050
09 May 2023 36.75 37.25 36.00 37.00 8,080,700 297,912,825
08 May 2023 36.00 37.25 35.50 36.75 8,230,300 302,528,600
03 May 2023 33.75 35.50 33.25 35.50 10,730,045 371,718,500
02 May 2023 34.00 34.25 33.25 33.75 3,291,934 111,235,250
28 Apr 2023 34.00 34.75 33.75 34.00 9,865,765 290,530,850
27 Apr 2023 33.50 34.00 33.25 33.50 4,119,838 138,523,250
26 Apr 2023 34.75 35.25 34.50 34.75 10,364,081 278,500,150
25 Apr 2023 35.50 36.00 34.25 34.50 12,259,200 427,038,100
24 Apr 2023 35.75 36.75 35.50 35.50 6,275,779 226,289,150
21 Apr 2023 36.00 36.25 35.00 36.00 6,256,497 223,575,800
20 Apr 2023 36.75 36.75 36.00 36.00 7,055,923 255,961,775
19 Apr 2023 36.75 37.75 36.25 36.75 14,038,438 519,285,775
18 Apr 2023 37.25 37.50 36.50 37.00 10,542,250 390,105,050
17 Apr 2023 36.50 37.25 36.00 37.00 8,830,527 324,697,425
12 Apr 2023 36.00 36.75 35.50 36.75 11,701,868 424,391,050
11 Apr 2023 35.25 36.25 35.25 36.25 12,666,805 455,073,550
10 Apr 2023 34.00 35.75 33.75 35.25 12,629,684 443,225,450
07 Apr 2023 33.50 34.50 33.25 34.00 6,828,092 233,226,250
05 Apr 2023 34.50 34.50 33.00 33.00 9,310,029 313,225,300
04 Apr 2023 34.75 35.00 34.25 34.50 3,810,991 131,976,750
03 Apr 2023 34.75 35.00 34.25 34.50 6,368,439 220,392,000
31 Mar 2023 34.75 35.00 34.25 34.50 4,752,053 164,617,700
30 Mar 2023 34.50 34.75 34.00 34.25 6,677,726 229,199,600
29 Mar 2023 35.00 35.25 34.25 34.75 7,279,605 252,744,275
28 Mar 2023 34.25 35.25 34.00 34.75 11,602,890 403,806,000
27 Mar 2023 33.75 34.00 33.25 33.75 4,790,009 161,180,450
24 Mar 2023 34.25 34.50 33.50 33.75 11,400,522 385,342,625
23 Mar 2023 33.00 34.25 33.00 34.00 11,285,825 380,146,950
22 Mar 2023 33.50 33.75 32.75 33.25 8,294,619 276,006,975
21 Mar 2023 32.75 33.50 32.25 33.00 10,043,804 330,682,075
20 Mar 2023 32.00 32.50 31.75 32.50 9,654,619 309,870,375
17 Mar 2023 32.25 32.75 31.75 32.25 12,017,235 388,135,475
16 Mar 2023 31.50 32.00 31.00 31.75 10,343,406 326,591,675
15 Mar 2023 31.75 32.25 31.50 31.75 11,635,400 362,722,650
14 Mar 2023 31.25 32.25 30.75 31.00 17,637,951 555,841,750
13 Mar 2023 32.25 32.50 31.00 31.25 19,311,321 611,204,000
10 Mar 2023 33.00 33.50 32.25 32.50 9,955,290 325,189,025
09 Mar 2023 33.50 33.75 32.75 33.25 8,379,052 279,772,600
08 Mar 2023 33.25 33.25 32.25 33.00 15,207,576 499,420,800
07 Mar 2023 33.75 34.50 33.50 33.50 8,668,844 293,980,350
03 Mar 2023 33.75 34.00 33.25 33.50 8,611,514 289,715,225
Remark : Volume from SET main board.