Filter Dates :

Historical price from 11 May 2022 09 August 2022
Date Open High Low Close Volumn (Shares) Value (Baht)
Summary
Previous 2 weeks
( 08 July 2022 to 22 July 2022 )
0.75 0.76 0.69 0.72 3,160,705 2,278,804
Previous 4 weeks
( 10 June 2022 to 07 July 2022 )
0.88 0.88 0.70 0.74 24,884,598 19,572,939
Daily Historical Data
09 August 2022 0.75 0.77 0.74 0.75 764,100 572,971
08 August 2022 0.74 0.75 0.74 0.75 478,300 354,034
05 August 2022 0.73 0.74 0.72 0.73 349,551 255,175
04 August 2022 0.72 0.73 0.71 0.73 216,200 156,278
03 August 2022 0.73 0.73 0.71 0.72 378,501 269,320
02 August 2022 0.71 0.72 0.71 0.72 250,351 179,309
01 August 2022 0.73 0.73 0.72 0.72 342,500 246,759
27 July 2022 0.71 0.73 0.71 0.71 286,800 205,279
26 July 2022 0.72 0.72 0.71 0.71 289,900 206,986
25 July 2022 0.71 0.72 0.71 0.72 288,801 205,190
22 July 2022 0.71 0.72 0.71 0.72 220,149 157,512
21 July 2022 0.71 0.72 0.70 0.71 424,900 301,814
20 July 2022 0.72 0.73 0.71 0.71 157,600 112,786
19 July 2022 0.74 0.74 0.71 0.72 376,301 271,001
18 July 2022 0.74 0.75 0.72 0.72 634,801 469,500
15 July 2022 0.71 0.74 0.69 0.74 586,400 421,154
14 July 2022 0.70 0.72 0.70 0.70 171,700 121,596
12 July 2022 0.72 0.73 0.70 0.72 267,830 190,418
11 July 2022 0.72 0.74 0.72 0.72 42,100 30,403
08 July 2022 0.75 0.76 0.71 0.72 278,924 202,620
07 July 2022 0.71 0.78 0.71 0.74 1,732,154 1,302,530
06 July 2022 0.72 0.72 0.70 0.71 522,131 371,022
05 July 2022 0.79 0.79 0.72 0.72 1,499,701 1,113,024
04 July 2022 0.75 0.85 0.73 0.77 11,041,651 8,844,279
01 July 2022 0.74 0.76 0.73 0.75 380,500 282,546
30 June 2022 0.77 0.78 0.74 0.75 901,701 677,919
29 June 2022 0.77 0.78 0.77 0.77 232,300 178,939
28 June 2022 0.77 0.78 0.75 0.77 512,100 388,953
27 June 2022 0.76 0.78 0.75 0.76 1,020,938 776,979
24 June 2022 0.77 0.77 0.75 0.77 586,555 447,057
23 June 2022 0.77 0.79 0.76 0.77 443,607 341,936
22 June 2022 0.79 0.80 0.76 0.77 1,020,100 783,660
21 June 2022 0.80 0.80 0.78 0.78 377,700 298,136
20 June 2022 0.80 0.80 0.78 0.78 342,000 268,418
17 June 2022 0.79 0.81 0.77 0.80 1,483,906 1,161,641
16 June 2022 0.82 0.84 0.80 0.81 659,400 539,106
15 June 2022 0.83 0.84 0.82 0.82 361,407 297,477
14 June 2022 0.84 0.85 0.83 0.84 749,715 626,284
13 June 2022 0.86 0.87 0.84 0.84 703,501 599,286
10 June 2022 0.88 0.88 0.86 0.87 313,531 273,747
09 June 2022 0.85 0.90 0.85 0.88 3,531,745 3,132,855
08 June 2022 0.86 0.86 0.85 0.85 246,120 209,541
07 June 2022 0.85 0.86 0.85 0.85 268,400 228,165
06 June 2022 0.86 0.86 0.85 0.85 182,936 156,064
02 June 2022 0.85 0.87 0.84 0.86 590,802 504,621
01 June 2022 0.87 0.87 0.85 0.85 288,316 247,941
31 May 2022 0.86 0.87 0.84 0.86 679,104 581,707
30 May 2022 0.88 0.89 0.85 0.86 1,008,102 873,749
27 May 2022 0.87 0.88 0.85 0.85 1,583,801 1,355,036
26 May 2022 0.84 0.89 0.84 0.86 1,333,752 1,145,262
25 May 2022 0.84 0.85 0.84 0.84 442,798 372,021
24 May 2022 0.85 0.85 0.83 0.84 392,038 328,755
23 May 2022 0.83 0.85 0.82 0.83 224,201 187,730
20 May 2022 0.85 0.86 0.83 0.83 672,400 560,612
19 May 2022 0.80 0.85 0.80 0.85 1,200,600 991,305
18 May 2022 0.82 0.84 0.81 0.81 657,500 540,046
17 May 2022 0.79 0.82 0.79 0.82 390,600 313,834
13 May 2022 0.77 0.79 0.76 0.79 267,600 207,596
12 May 2022 0.81 0.81 0.75 0.77 2,055,500 1,597,949
11 May 2022 0.82 0.82 0.80 0.81 480,300 389,587
Remark : Volume from SET main board.