18 May 2022 To 16 Aug 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks
( 15 July 2022 To 01 August 2022 ) |
1.00 | 1.00 | 0.86 | 0.94 | 4,396,921 | 4,100,247 |
| Previous 4 weeks
( 16 June 2022 To 14 July 2022 ) |
1.20 | 1.24 | 0.96 | 0.99 | 23,531,373 | 26,302,845 |
| Daily Historical Data | ||||||
| 16 August 2022 | 7.85 | 7.85 | 7.75 | 7.85 | 1,668,224 | 13,022,010 |
| 15 August 2022 | 7.90 | 7.90 | 7.80 | 7.85 | 553,220 | 4,329,565 |
| 11 August 2022 | 8.00 | 8.00 | 7.80 | 7.90 | 623,973 | 4,926,830 |
| 10 August 2022 | 8.00 | 8.00 | 7.85 | 7.95 | 667,193 | 5,288,945 |
| 09 August 2022 | 8.05 | 8.05 | 7.95 | 8.00 | 552,179 | 4,406,765 |
| 08 August 2022 | 8.05 | 8.10 | 7.95 | 8.05 | 513,175 | 4,122,095 |
| 05 August 2022 | 7.95 | 8.10 | 7.95 | 8.05 | 2,026,788 | 16,276,975 |
| 04 August 2022 | 7.85 | 8.05 | 7.80 | 7.95 | 984,806 | 7,785,695 |
| 03 August 2022 | 7.80 | 7.85 | 7.75 | 7.85 | 378,835 | 2,956,225 |
| 02 August 2022 | 7.80 | 7.90 | 7.75 | 7.85 | 409,748 | 3,195,470 |
| 01 August 2022 | 7.85 | 7.85 | 7.70 | 7.80 | 1,106,443 | 8,612,690 |
| 27 July 2022 | 7.80 | 7.85 | 7.70 | 7.85 | 494,355 | 3,832,175 |
| 26 July 2022 | 7.70 | 7.85 | 7.65 | 7.80 | 627,419 | 4,858,935 |
| 25 July 2022 | 7.70 | 7.75 | 7.60 | 7.75 | 430,746 | 3,306,305 |
| 22 July 2022 | 7.65 | 7.70 | 7.60 | 7.70 | 225,468 | 1,724,025 |
| 21 July 2022 | 7.60 | 7.65 | 7.55 | 7.60 | 154,534 | 1,173,325 |
| 20 July 2022 | 7.70 | 7.75 | 7.60 | 7.60 | 434,579 | 3,325,180 |
| 19 July 2022 | 7.65 | 7.70 | 7.60 | 7.70 | 314,051 | 2,394,675 |
| 18 July 2022 | 7.60 | 7.70 | 7.60 | 7.70 | 426,747 | 3,252,095 |
| 15 July 2022 | 7.80 | 7.80 | 7.60 | 7.65 | 452,430 | 3,464,700 |
| 14 July 2022 | 7.75 | 7.80 | 7.65 | 7.80 | 527,402 | 4,074,115 |
| 12 July 2022 | 7.70 | 7.85 | 7.70 | 7.80 | 986,893 | 7,661,350 |
| 11 July 2022 | 7.70 | 7.85 | 7.65 | 7.75 | 267,827 | 2,062,855 |
| 08 July 2022 | 7.75 | 7.80 | 7.65 | 7.75 | 375,121 | 2,891,820 |
| 07 July 2022 | 7.65 | 7.80 | 7.60 | 7.75 | 814,937 | 6,257,585 |
| 06 July 2022 | 7.65 | 7.75 | 7.60 | 7.65 | 1,736,987 | 13,296,350 |
| 05 July 2022 | 7.75 | 7.90 | 7.65 | 7.70 | 4,304,612 | 33,422,660 |
| 04 July 2022 | 7.85 | 7.90 | 7.75 | 7.75 | 1,777,908 | 13,862,415 |
| 01 July 2022 | 7.80 | 7.90 | 7.80 | 7.80 | 861,387 | 6,750,505 |
| 30 June 2022 | 7.95 | 7.95 | 7.80 | 7.85 | 2,208,914 | 17,380,035 |
| 29 June 2022 | 7.95 | 7.95 | 7.85 | 7.95 | 911,762 | 7,205,235 |
| 28 June 2022 | 7.90 | 8.00 | 7.90 | 8.00 | 389,207 | 3,092,980 |
| 27 June 2022 | 8.00 | 8.00 | 7.90 | 7.95 | 795,760 | 6,324,605 |
| 24 June 2022 | 8.00 | 8.00 | 7.90 | 8.00 | 376,388 | 2,992,845 |
| 23 June 2022 | 7.95 | 8.00 | 7.85 | 8.00 | 1,320,837 | 10,487,070 |
| 22 June 2022 | 8.00 | 8.00 | 7.85 | 7.95 | 1,573,381 | 12,448,840 |
| 21 June 2022 | 7.95 | 8.05 | 7.95 | 8.00 | 430,198 | 3,437,085 |
| 20 June 2022 | 7.90 | 8.00 | 7.90 | 7.95 | 484,238 | 3,844,650 |
| 17 June 2022 | 7.95 | 8.00 | 7.85 | 7.95 | 2,497,729 | 19,759,745 |
| 16 June 2022 | 8.00 | 8.00 | 7.90 | 8.00 | 2,960,658 | 23,569,935 |
| 15 June 2022 | 7.95 | 8.05 | 7.95 | 7.95 | 1,626,324 | 12,962,355 |
| 14 June 2022 | 8.00 | 8.05 | 7.95 | 7.95 | 895,876 | 7,159,610 |
| 13 June 2022 | 8.00 | 8.10 | 8.00 | 8.00 | 1,442,187 | 11,565,320 |
| 10 June 2022 | 8.10 | 8.15 | 8.05 | 8.10 | 287,455 | 2,327,745 |
| 09 June 2022 | 8.15 | 8.25 | 8.10 | 8.15 | 948,299 | 7,724,610 |
| 08 June 2022 | 8.25 | 8.25 | 8.15 | 8.20 | 497,871 | 4,074,780 |
| 07 June 2022 | 8.25 | 8.25 | 8.15 | 8.15 | 932,157 | 7,615,370 |
| 06 June 2022 | 8.20 | 8.25 | 8.15 | 8.25 | 1,177,292 | 9,660,075 |
| 02 June 2022 | 8.30 | 8.30 | 8.15 | 8.25 | 1,502,332 | 12,321,525 |
| 01 June 2022 | 8.15 | 8.30 | 8.10 | 8.30 | 3,250,262 | 26,750,785 |
| 31 May 2022 | 8.10 | 8.20 | 8.05 | 8.15 | 1,489,349 | 12,096,810 |
| 30 May 2022 | 8.15 | 8.20 | 8.10 | 8.15 | 795,171 | 6,452,730 |
| 27 May 2022 | 8.15 | 8.15 | 8.05 | 8.10 | 1,230,565 | 9,980,840 |
| 26 May 2022 | 8.05 | 8.15 | 8.05 | 8.10 | 669,584 | 5,416,765 |
| 25 May 2022 | 8.10 | 8.10 | 8.00 | 8.05 | 451,917 | 3,635,620 |
| 24 May 2022 | 8.00 | 8.10 | 8.00 | 8.05 | 320,023 | 2,572,900 |
| 23 May 2022 | 8.05 | 8.10 | 8.00 | 8.00 | 320,064 | 2,568,180 |
| 20 May 2022 | 8.00 | 8.15 | 8.00 | 8.10 | 1,115,300 | 8,977,480 |
| 19 May 2022 | 7.95 | 8.05 | 7.95 | 8.00 | 979,300 | 7,827,675 |
| 18 May 2022 | 8.05 | 8.05 | 7.95 | 8.00 | 668,600 | 5,352,090 |
Remark : Volume from SET main board.