;

Filter Dates :

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.