Historical Price

Historical price From 10 May 2022 To 08 Aug 2022

Date Open High Low Close Volume (Shares) Value ('000 Baht)
Summary
Recent 2 weeks
(07 Jul 2022 To 21 Jul 2022)
0.51 0.56 0.51 0.53 27,677,383 14,719,386
Previous 4 weeks
(09 Jun 2022 To 06 Jul 2022)
0.71 0.72 0.50 0.51 166,307,387 104,573,505
Daily Historical Data
08 Aug 2022 0.59 0.60 0.58 0.59 2,212,795 1,305,058
05 Aug 2022 0.60 0.61 0.59 0.60 4,377,581 2,626,819
04 Aug 2022 0.55 0.61 0.55 0.59 16,877,504 9,946,633
03 Aug 2022 0.56 0.56 0.55 0.55 1,884,394 1,043,661
02 Aug 2022 0.56 0.56 0.54 0.55 1,830,359 1,008,189
01 Aug 2022 0.54 0.56 0.54 0.55 2,995,155 1,640,914
27 Jul 2022 0.55 0.55 0.54 0.54 1,142,223 617,147
26 Jul 2022 0.54 0.55 0.53 0.54 1,283,316 693,993
25 Jul 2022 0.53 0.54 0.52 0.54 1,002,018 534,011
22 Jul 2022 0.53 0.55 0.53 0.53 2,118,100 1,141,464
21 Jul 2022 0.54 0.54 0.52 0.53 806,260 426,928
20 Jul 2022 0.53 0.54 0.52 0.54 2,000,215 1,064,951
19 Jul 2022 0.53 0.53 0.52 0.52 1,012,713 527,829
18 Jul 2022 0.53 0.54 0.51 0.53 4,501,107 2,360,147
15 Jul 2022 0.54 0.55 0.51 0.52 5,548,193 2,923,873
14 Jul 2022 0.53 0.56 0.53 0.54 3,209,600 1,743,791
12 Jul 2022 0.53 0.54 0.53 0.53 1,083,800 577,708
11 Jul 2022 0.53 0.54 0.52 0.53 2,159,705 1,138,636
08 Jul 2022 0.55 0.56 0.53 0.54 1,343,252 729,591
07 Jul 2022 0.51 0.56 0.51 0.55 6,012,538 3,225,932
06 Jul 2022 0.53 0.54 0.50 0.51 7,727,644 3,967,809
05 Jul 2022 0.57 0.58 0.53 0.53 8,231,305 4,516,665
04 Jul 2022 0.59 0.60 0.56 0.57 7,627,650 4,401,245
01 Jul 2022 0.60 0.60 0.59 0.59 1,604,619 947,391
30 Jun 2022 0.60 0.61 0.59 0.60 5,406,470 3,225,645
29 Jun 2022 0.60 0.61 0.59 0.61 2,785,948 1,687,995
28 Jun 2022 0.60 0.61 0.58 0.60 5,866,252 3,496,820
27 Jun 2022 0.60 0.61 0.60 0.60 2,836,080 1,703,830
24 Jun 2022 0.60 0.61 0.59 0.60 2,891,405 1,732,664
23 Jun 2022 0.60 0.61 0.59 0.59 1,520,225 911,887
22 Jun 2022 0.61 0.62 0.59 0.60 6,041,663 3,625,976
21 Jun 2022 0.60 0.62 0.60 0.62 5,700,590 3,480,555
20 Jun 2022 0.60 0.62 0.59 0.60 6,291,135 3,789,255
17 Jun 2022 0.60 0.62 0.59 0.60 13,037,131 7,837,485
16 Jun 2022 0.65 0.65 0.61 0.62 11,516,399 7,250,119
15 Jun 2022 0.66 0.67 0.63 0.63 19,086,335 12,351,555
14 Jun 2022 0.66 0.67 0.65 0.66 6,944,121 4,582,723
13 Jun 2022 0.68 0.68 0.65 0.65 26,162,423 17,443,886
10 Jun 2022 0.70 0.71 0.69 0.69 6,684,102 4,662,040
09 Jun 2022 0.71 0.72 0.69 0.70 18,345,890 12,957,960
08 Jun 2022 0.70 0.72 0.69 0.70 24,622,650 17,329,724
07 Jun 2022 0.69 0.71 0.68 0.69 18,361,845 12,740,893
06 Jun 2022 0.66 0.68 0.66 0.68 14,667,200 9,834,110
02 Jun 2022 0.67 0.67 0.65 0.65 12,069,733 7,944,386
01 Jun 2022 0.66 0.68 0.66 0.66 6,820,080 4,544,938
31 May 2022 0.66 0.67 0.65 0.67 6,666,521 4,403,180
30 May 2022 0.67 0.68 0.65 0.66 16,781,245 11,087,767
27 May 2022 0.69 0.69 0.66 0.67 13,335,915 8,942,602
26 May 2022 0.68 0.69 0.67 0.68 2,825,256 1,921,279
25 May 2022 0.68 0.69 0.67 0.68 5,540,183 3,780,935
24 May 2022 0.68 0.70 0.67 0.68 8,476,541 5,779,409
23 May 2022 0.67 0.68 0.66 0.67 5,169,721 3,464,629
20 May 2022 0.67 0.68 0.66 0.67 6,282,300 4,203,566
19 May 2022 0.68 0.68 0.65 0.66 5,625,700 3,735,974
18 May 2022 0.66 0.69 0.66 0.68 6,793,000 4,570,799
17 May 2022 0.62 0.66 0.61 0.65 18,184,073 11,549,106
13 May 2022 0.62 0.64 0.61 0.62 11,115,094 6,907,170
12 May 2022 0.66 0.66 0.62 0.62 28,624,098 18,230,447
11 May 2022 0.68 0.69 0.66 0.66 7,543,678 5,063,944
10 May 2022 0.66 0.69 0.64 0.68 12,227,726 8,108,480
Remark : Volume from SET main board.