Historical Price

Filter Dates:

From
To

Historical price From 28 March 2022 To 29 June 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 June 2022 To 15 June 2022)
20.00 20.40 19.10 19.30 53,690,440 1,062,897,550
Previous 4 weeks
(29 April 2022 To 31 May 2022)
21.80 22.00 18.00 20.10 179,169,726 3,495,979,180
Daily Historical Data
29 June 2022 18.60 18.70 18.50 18.60 4,150,761 77,141,580
28 June 2022 18.60 18.80 18.40 18.60 5,704,933 106,118,180
27 June 2022 18.50 18.60 18.40 18.40 4,906,408 90,710,890
24 June 2022 18.40 18.60 18.10 18.50 5,411,283 99,236,340
23 June 2022 18.50 18.60 18.30 18.30 1,745,466 32,178,950
22 June 2022 18.70 18.80 18.10 18.40 9,839,457 180,719,360
21 June 2022 18.80 19.00 18.60 18.70 8,397,814 157,930,860
20 June 2022 18.80 19.00 18.70 18.70 4,442,352 83,566,310
17 June 2022 18.70 19.10 18.60 19.00 5,089,218 96,331,430
16 June 2022 19.40 19.50 18.80 18.80 5,616,717 107,157,930
15 June 2022 19.60 19.70 19.20 19.30 4,886,194 95,217,290
14 June 2022 19.30 19.60 19.10 19.40 3,867,967 74,781,330
13 June 2022 19.70 19.70 19.30 19.30 5,413,361 105,241,790
10 June 2022 20.00 20.00 19.80 19.90 3,338,711 66,362,000
09 June 2022 20.20 20.20 19.90 20.00 3,344,618 67,010,300
08 June 2022 20.10 20.40 20.00 20.10 8,743,778 176,805,190
07 June 2022 19.80 20.00 19.70 20.00 6,234,254 124,036,970
06 June 2022 19.80 19.90 19.70 19.80 4,699,198 92,918,490
02 June 2022 20.00 20.10 19.60 19.70 9,746,419 192,390,380
01 June 2022 20.00 20.10 19.80 20.00 3,415,940 68,133,810
31 May 2022 20.00 20.10 19.80 20.10 6,663,658 132,796,420
30 May 2022 19.80 20.10 19.70 20.10 11,905,487 237,119,620
27 May 2022 19.50 19.60 19.30 19.50 7,052,852 137,320,380
26 May 2022 19.50 19.50 19.20 19.30 2,773,342 53,729,350
25 May 2022 19.30 19.50 19.20 19.30 4,431,360 85,709,240
24 May 2022 19.70 19.70 19.20 19.20 6,133,805 118,881,180
23 May 2022 19.90 20.00 19.60 19.80 6,622,322 131,573,620
20 May 2022 19.40 19.70 19.30 19.70 8,792,100 171,813,410
19 May 2022 19.20 19.30 19.00 19.30 5,651,000 108,459,630
18 May 2022 19.30 19.40 19.10 19.40 6,302,200 121,631,640
17 May 2022 18.80 19.40 18.80 19.30 12,625,800 242,339,590
13 May 2022 18.70 18.70 18.30 18.60 6,474,600 119,599,090
12 May 2022 18.90 18.90 18.00 18.20 8,528,500 155,788,660
11 May 2022 19.00 19.00 18.70 18.80 4,533,500 85,364,300
10 May 2022 18.20 19.00 18.20 19.00 10,373,700 193,418,690
09 May 2022 19.00 19.00 18.20 18.20 16,469,800 305,722,780
06 May 2022 19.90 20.10 19.30 19.30 12,125,500 236,999,210
05 May 2022 20.20 20.40 19.90 20.00 7,900,800 158,195,970
03 May 2022 21.50 21.60 20.00 20.10 30,052,300 617,602,190
29 April 2022 21.80 22.00 21.70 21.80 3,757,100 81,914,210
28 April 2022 22.00 22.00 21.70 21.80 2,944,300 64,324,500
27 April 2022 22.10 22.20 21.80 22.00 3,792,000 83,493,760
26 April 2022 21.90 22.30 21.90 22.10 4,325,400 95,667,210
25 April 2022 22.00 22.10 21.90 21.90 3,339,900 73,410,180
22 April 2022 22.30 22.40 22.00 22.30 4,435,900 98,589,490
21 April 2022 22.30 22.60 22.20 22.40 7,668,800 171,921,160
20 April 2022 22.20 22.30 22.10 22.20 1,644,500 36,443,900
19 April 2022 22.20 22.30 22.00 22.20 1,920,000 42,521,130
18 April 2022 22.40 22.50 22.00 22.00 5,649,200 125,050,830
12 April 2022 21.90 22.50 21.70 22.30 9,828,700 217,818,920
11 April 2022 21.90 22.00 21.80 21.80 2,148,700 47,065,310
08 April 2022 21.80 22.00 21.60 21.90 3,427,300 74,769,090
07 April 2022 21.80 21.90 21.50 21.70 4,631,900 100,208,110
05 April 2022 22.00 22.10 21.80 21.90 2,082,300 45,605,530
04 April 2022 22.30 22.30 22.00 22.00 1,303,900 28,830,790
01 April 2022 22.10 22.40 22.00 22.20 6,196,500 137,627,280
31 March 2022 22.20 22.20 21.90 22.10 3,291,300 72,571,310
30 March 2022 21.90 22.10 21.80 22.00 7,807,900 171,000,290
29 March 2022 21.70 22.10 21.60 21.70 10,646,700 232,745,090
28 March 2022 21.40 21.60 21.40 21.40 2,324,900 49,903,630

Remark : Volume from SET main board.