Historical price from 21 Feb 2022 To 24 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( To )
8.35 8.45 7.95 7.95 328,172,600 2,694,992,930
Previous 4 weeks
( To )
8.80 8.80 8.20 8.35 540,345,000 4,596,861,860
Daily Historical Data
9.05 9.10 8.95 8.95 65,052,101 586,337,675
9.00 9.15 8.90 9.05 151,285,797 1,364,052,420
8.90 8.90 8.75 8.80 84,457,900 746,293,440
8.65 8.90 8.60 8.85 112,430,600 989,257,805
8.50 8.85 8.40 8.80 139,418,000 1,205,876,690
8.30 8.50 8.20 8.45 90,988,500 761,486,095
8.20 8.25 8.10 8.15 37,550,900 305,746,160
8.20 8.25 8.15 8.15 42,879,100 351,243,605
8.30 8.30 8.15 8.25 62,577,500 515,110,200
7.95 8.20 7.90 8.20 52,029,300 420,017,275
8.00 8.05 7.95 7.95 53,406,600 427,478,710
8.10 8.15 8.05 8.10 35,099,900 284,033,200
8.25 8.25 8.15 8.15 22,808,900 186,152,530
8.25 8.30 8.15 8.20 32,718,300 267,891,205
8.25 8.30 8.25 8.25 16,716,800 138,086,420
8.30 8.35 8.20 8.30 66,068,200 546,941,640
8.35 8.40 8.30 8.35 28,400,600 236,490,790
8.35 8.45 8.30 8.40 27,199,400 227,882,365
8.30 8.35 8.25 8.30 38,151,500 316,651,015
8.35 8.35 8.30 8.35 7,602,400 63,385,055
8.35 8.40 8.30 8.35 31,634,100 264,149,145
8.35 8.45 8.30 8.35 39,992,500 334,574,520
8.40 8.40 8.30 8.30 19,319,700 160,711,565
8.40 8.40 8.20 8.35 40,654,900 338,199,170
8.50 8.50 8.40 8.40 12,747,100 107,479,795
8.50 8.55 8.45 8.55 18,827,300 160,105,935
8.45 8.55 8.40 8.50 28,750,200 243,731,640
8.50 8.55 8.40 8.40 54,254,100 457,218,675
8.65 8.65 8.55 8.55 29,201,400 251,229,740
8.65 8.65 8.55 8.60 18,122,800 156,038,225
8.65 8.70 8.50 8.65 22,308,100 191,660,055
8.65 8.70 8.60 8.70 16,232,600 140,736,865
8.60 8.70 8.55 8.65 30,910,100 267,294,800
8.60 8.60 8.50 8.60 14,903,100 127,617,945
8.50 8.60 8.45 8.60 12,279,900 104,788,065
8.60 8.65 8.45 8.50 32,078,900 273,034,720
8.45 8.60 8.45 8.60 30,802,800 262,341,460
8.60 8.65 8.50 8.55 13,749,100 117,745,270
8.75 8.75 8.55 8.60 39,797,100 343,282,805
8.80 8.80 8.65 8.75 33,779,200 294,921,465
8.85 8.90 8.75 8.75 31,061,600 272,481,590
8.85 8.90 8.75 8.90 60,021,100 530,804,170
8.70 8.85 8.70 8.80 31,625,500 277,458,605
8.80 8.85 8.65 8.70 24,777,800 216,286,225
8.65 8.80 8.60 8.80 37,101,500 324,532,195
8.70 8.70 8.50 8.65 34,577,900 297,678,655
8.65 8.75 8.60 8.70 31,156,000 270,549,120
8.45 8.60 8.40 8.60 36,429,300 310,692,365
8.50 8.55 8.25 8.45 74,472,400 625,343,725
8.70 8.75 8.50 8.55 55,626,600 478,726,305
8.95 9.00 8.80 8.80 45,453,200 402,832,935
8.90 9.00 8.80 9.00 60,861,600 542,012,275
8.85 8.90 8.75 8.90 52,016,700 460,247,520
8.95 8.95 8.80 8.85 60,000,800 530,957,175
8.85 8.90 8.75 8.90 30,665,600 271,570,320
8.75 8.90 8.75 8.85 82,584,800 727,928,605
8.70 8.80 8.60 8.70 130,674,400 1,134,630,760
8.70 8.80 8.65 8.80 44,366,700 387,726,280
8.70 8.75 8.60 8.70 57,687,800 500,411,155
8.95 8.95 8.80 8.85 73,515,800 653,302,875

Remark : Volume from SET main board.