Historical Price

Historical price from : 04 July 2022 To 29 September 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 September 2022 To 15 September 2022 )
11.50 12.90 11.30 12.50 6,217,355 76,235,400
Previous 4 weeks
( 04 August 2022 To 01 September 2022 )
10.80 11.70 10.70 11.40 3,590,750 40,184,610
Daily Historical Data
11.80 12.10 11.70 12.00 136,310 1,624,190
11.60 12.10 11.60 12.10 205,300 2,425,710
11.70 12.00 11.60 11.80 498,436 5,852,150
12.30 12.30 11.60 11.90 1,414,161 16,650,890
12.20 12.70 12.10 12.20 562,531 6,961,840
12.30 12.30 12.20 12.20 36,111 442,290
12.40 12.40 12.10 12.20 35,951 438,170
11.90 12.40 11.90 12.40 734,476 9,005,930
12.30 12.30 11.70 11.90 795,264 9,475,190
12.50 12.50 12.20 12.30 432,151 5,294,820
12.80 12.80 12.40 12.50 607,501 7,653,410
12.30 12.90 12.20 12.80 1,774,088 22,430,980
12.30 12.30 11.90 12.30 355,508 4,283,550
12.30 12.30 12.10 12.30 624,008 7,611,930
12.10 12.20 12.00 12.20 214,700 2,597,090
12.40 12.40 12.00 12.10 732,301 8,861,520
12.30 12.50 12.00 12.20 447,945 5,465,120
11.30 12.40 11.30 12.40 1,356,201 16,131,100
11.50 11.50 11.30 11.40 72,302 825,520
11.50 11.50 11.30 11.50 32,801 375,180
11.70 11.70 11.40 11.40 80,500 922,560
11.60 11.60 11.50 11.60 25,510 294,380
11.60 11.70 11.40 11.60 27,200 315,160
11.60 11.60 11.20 11.50 151,403 1,730,350
11.50 11.70 11.40 11.70 88,800 1,029,580
11.60 11.70 11.50 11.50 159,220 1,843,160
11.50 11.70 11.30 11.60 232,491 2,675,800
10.90 11.60 10.90 11.60 404,000 4,547,810
10.90 11.10 10.90 11.10 93,934 1,027,740
11.10 11.10 10.90 11.00 212,142 2,330,780
11.40 11.40 11.10 11.20 87,320 979,390
11.00 11.50 11.00 11.50 721,403 8,177,280
10.90 11.00 10.80 11.00 116,403 1,263,470
11.10 11.10 10.90 11.10 69,104 762,800
11.00 11.10 10.90 11.10 124,700 1,364,050
11.30 11.30 10.90 11.00 448,114 4,942,050
10.90 11.40 10.90 11.40 138,902 1,539,620
10.80 10.90 10.70 10.90 80,601 868,570
10.90 10.90 10.80 10.80 44,803 483,870
10.80 11.00 10.80 10.90 284,200 3,086,190
10.80 11.00 10.70 10.90 150,101 1,622,090
11.00 11.00 10.90 10.90 124,500 1,357,060
10.90 11.10 10.70 11.10 99,381 1,080,570
10.90 11.10 10.90 10.90 149,810 1,632,910
11.10 11.10 10.90 10.90 15,400 169,180
11.00 11.10 10.80 11.10 238,085 2,611,430
10.90 11.10 10.90 11.10 13,000 142,280
11.20 11.20 10.90 11.10 19,409 213,980
11.00 11.10 11.00 11.10 2,800 30,840
11.30 11.30 10.90 11.20 57,701 636,040
11.00 11.40 11.00 11.20 436,070 4,864,630
10.70 11.00 10.30 11.00 192,910 2,055,290
10.90 11.00 10.60 10.90 72,520 785,540
10.80 11.00 10.70 11.00 97,400 1,053,410
10.90 10.90 10.60 10.90 73,102 783,870
11.20 11.20 10.90 11.00 49,710 546,100
11.00 11.10 10.80 11.10 54,200 593,960
10.80 11.00 10.60 11.00 77,459 833,420
10.80 11.20 10.60 10.90 489,559 5,287,150
11.40 11.40 11.00 11.00 306,891 3,428,190

Remark : Volume from SET main board.