Historical Price

 

Filter Dates:

  17 February 2022 To 20 May 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
( 20 April 2022 To 05 May 2022 )
16.20 16.60 15.40 15.60 2,516,400 39,958,120
Previous 4 weeks
( 17 March 2022 To 19 April 2022 )
15.80 17.50 15.10 16.10 5,316,400 88,793,550

Date Open High Low Close Volume (Share) Value (Baht)
Daily historical data
20 May 2022 14.90 15.20 14.90 15.10 183,600 2,751,950
19 May 2022 14.70 15.00 14.70 14.90 58,500 868,340
18 May 2022 15.00 15.00 14.70 15.00 100,500 1,491,590
17 May 2022 14.70 15.00 14.70 14.90 344,900 5,107,930
13 May 2022 14.60 15.10 14.60 14.80 336,900 4,990,180
12 May 2022 15.30 15.40 14.50 14.60 1,362,700 19,929,410
11 May 2022 15.50 15.60 15.40 15.40 85,300 1,317,410
10 May 2022 15.30 15.50 15.20 15.50 184,600 2,832,790
09 May 2022 15.90 15.90 15.40 15.40 465,400 7,245,000
06 May 2022 15.60 15.90 15.60 15.90 188,100 2,950,820
05 May 2022 15.50 15.80 15.50 15.60 291,200 4,543,290
03 May 2022 15.90 16.00 15.40 15.50 341,200 5,331,880
29 April 2022 15.90 16.00 15.80 16.00 79,700 1,265,640
28 April 2022 15.80 15.90 15.60 15.90 129,900 2,042,730
27 April 2022 15.70 15.90 15.60 15.70 239,100 3,756,390
26 April 2022 16.10 16.10 15.60 15.90 447,900 7,056,720
25 April 2022 16.10 16.10 15.80 16.10 106,200 1,694,990
22 April 2022 16.10 16.30 16.00 16.10 193,800 3,118,480
21 April 2022 16.30 16.40 16.10 16.20 183,600 2,964,620
20 April 2022 16.20 16.60 16.10 16.20 503,800 8,183,380
19 April 2022 16.20 16.30 16.10 16.10 156,600 2,534,460
18 April 2022 16.30 16.40 16.20 16.20 79,400 1,293,550
12 April 2022 15.90 16.30 15.90 16.30 143,100 2,311,820
11 April 2022 16.80 16.80 16.10 16.30 303,300 4,988,590
08 April 2022 16.80 16.80 16.60 16.80 213,900 3,578,300
07 April 2022 16.70 17.00 16.50 16.80 593,900 10,000,810
05 April 2022 17.30 17.40 16.60 16.70 644,200 10,912,020
04 April 2022 17.40 17.50 17.10 17.30 498,700 8,610,010
01 April 2022 16.60 17.40 16.60 17.20 1,166,700 20,010,010
31 March 2022 16.20 16.90 16.20 16.60 461,900 7,687,580
30 March 2022 16.20 16.30 16.10 16.20 190,800 3,099,690
29 March 2022 16.00 16.20 16.00 16.20 113,700 1,829,650
28 March 2022 15.80 16.00 15.70 16.00 85,500 1,356,310
25 March 2022 15.90 16.00 15.10 15.90 191,900 2,997,100
24 March 2022 16.00 16.10 15.90 15.90 77,000 1,226,540
23 March 2022 16.00 16.10 16.00 16.00 31,100 497,720
22 March 2022 16.20 16.20 16.00 16.10 71,900 1,151,420
21 March 2022 16.00 16.30 16.00 16.20 85,700 1,383,130
18 March 2022 16.00 16.40 15.90 16.20 104,700 1,694,490
17 March 2022 15.80 16.10 15.80 16.00 102,400 1,630,350
16 March 2022 15.60 16.00 15.60 15.80 115,000 1,815,660
15 March 2022 16.00 16.00 15.50 15.70 207,200 3,250,030
14 March 2022 15.90 16.00 15.70 15.80 101,900 1,612,300
11 March 2022 15.80 16.10 15.80 15.90 141,900 2,258,130
10 March 2022 16.00 16.30 16.00 16.10 344,800 5,570,730
09 March 2022 15.80 16.00 15.80 15.90 276,300 4,390,360
08 March 2022 16.00 16.00 15.40 15.90 224,600 3,520,400
07 March 2022 16.50 16.50 16.00 16.00 210,600 3,395,840
04 March 2022 16.70 16.70 16.50 16.50 172,100 2,864,360
03 March 2022 16.80 16.90 16.60 16.70 104,100 1,741,100
02 March 2022 16.90 16.90 16.70 16.70 185,800 3,110,830
01 March 2022 16.80 17.00 16.70 17.00 249,700 4,221,160
28 February 2022 16.80 17.60 16.70 16.80 1,144,400 19,482,640
25 February 2022 15.70 16.00 15.70 15.70 182,400 2,878,730
24 February 2022 16.30 16.30 15.30 15.60 980,300 15,440,720
23 February 2022 16.50 16.50 16.20 16.30 129,400 2,108,790
22 February 2022 16.40 16.50 16.10 16.30 476,900 7,753,740
21 February 2022 16.40 16.80 16.40 16.40 158,900 2,627,910
18 February 2022 16.40 16.50 16.20 16.50 456,500 7,467,930
17 February 2022 16.30 16.50 16.20 16.40 64,000 1,049,690

Remark : Volume from SET main board.