Historical Price

Filter Dates:

From To

Historical price From 11 February 2022 To 17 May 2022

Date
Open
High
Low
Close
Volume (Shares)
Value('000 Baht)
Summary
Recent 2 weeks
(12/04/2022 To 28/04/2022)
32.75 34.00 31.50 32.25 85,592,700 2,806,347,075
Previous 4 weeks
(14/03/2022 To 11/04/2022)
32.75 35.75 32.25 32.75 223,101,300 7,623,827,850
Daily Historical Data
17/05/2022 32.50 33.25 32.50 33.00 9,146,400 300,527,575
13/05/2022 32.25 33.50 32.00 32.25 22,249,800 723,082,225
12/05/2022 31.25 32.00 31.00 31.75 15,754,600 498,249,225
11/05/2022 31.25 31.75 31.00 31.50 8,662,000 271,607,925
10/05/2022 29.75 31.50 29.75 31.25 16,768,900 516,454,350
09/05/2022 30.75 30.75 29.75 29.75 18,721,700 562,966,500
06/05/2022 31.50 31.75 30.25 31.00 20,703,000 639,763,850
05/05/2022 32.50 33.00 31.75 32.00 11,956,000 386,254,650
03/05/2022 32.00 32.50 31.75 32.50 6,693,700 215,997,125
29/04/2022 32.25 32.75 32.25 32.50 4,043,100 131,391,700
28/04/2022 32.00 32.50 31.50 32.25 8,778,400 282,283,475
27/04/2022 32.00 32.25 31.50 32.00 7,556,600 240,074,625
26/04/2022 33.25 33.25 32.00 32.00 13,227,800 429,001,125
25/04/2022 33.00 33.50 32.75 33.25 9,243,800 306,181,475
22/04/2022 33.50 33.75 33.00 33.25 6,097,100 203,026,900
21/04/2022 33.00 34.00 32.75 33.50 11,839,800 395,893,225
20/04/2022 33.00 33.50 32.75 33.00 6,308,400 208,784,000
19/04/2022 32.75 33.25 32.50 32.50 6,766,600 221,775,900
18/04/2022 32.75 33.50 32.50 32.75 8,673,800 285,874,975
12/04/2022 32.75 33.25 32.50 32.75 7,100,400 233,451,375
11/04/2022 32.75 33.00 32.25 32.75 8,959,600 290,689,375
08/04/2022 32.75 33.25 32.75 32.75 4,333,200 142,585,350
07/04/2022 33.00 33.00 32.25 32.75 16,103,100 526,279,925
05/04/2022 33.50 34.00 33.00 33.25 14,069,300 468,266,625
04/04/2022 34.00 34.25 33.50 33.50 8,928,400 300,923,975
01/04/2022 35.00 35.25 33.75 34.00 22,448,800 765,691,950
31/03/2022 35.50 35.50 34.75 35.25 7,094,000 249,233,725
30/03/2022 34.75 35.75 34.50 35.25 16,202,300 571,526,250
29/03/2022 35.00 35.00 34.25 34.50 9,171,300 317,730,350
28/03/2022 33.75 34.50 33.50 34.50 8,199,600 278,985,775
25/03/2022 34.00 34.25 33.75 33.75 4,084,100 138,830,750
24/03/2022 34.25 34.25 33.50 34.00 3,879,600 131,436,700
23/03/2022 34.25 34.75 34.00 34.25 3,984,000 137,042,975
22/03/2022 34.75 34.75 34.00 34.25 8,595,100 294,744,775
21/03/2022 35.50 35.75 34.25 35.00 16,973,500 591,464,475
18/03/2022 35.50 35.75 35.00 35.50 14,116,600 499,020,300
17/03/2022 34.75 35.50 34.50 35.50 20,972,700 736,335,050
16/03/2022 34.00 34.75 33.75 34.25 9,029,600 310,034,825
15/03/2022 34.00 34.25 33.25 33.50 8,514,800 286,322,675
14/03/2022 32.75 34.00 32.75 33.50 17,441,700 586,682,025
11/03/2022 32.00 33.00 32.00 32.75 8,840,300 286,976,825
10/03/2022 32.75 34.00 32.50 32.50 30,640,700 1,018,036,450
09/03/2022 31.00 32.00 30.50 31.75 15,014,100 471,190,400
08/03/2022 30.75 31.25 30.00 31.00 22,286,100 682,658,900
07/03/2022 33.00 33.00 30.00 31.00 52,135,800 1,620,721,375
04/03/2022 33.75 34.50 33.50 33.75 6,996,200 237,072,175
03/03/2022 34.25 34.50 33.50 34.00 9,409,100 318,860,175
02/03/2022 34.25 34.50 33.75 34.25 10,494,000 357,923,100
01/03/2022 35.00 35.25 34.50 34.50 15,419,100 537,360,375
28/02/2022 34.25 35.00 34.00 34.50 17,418,800 600,905,100
25/02/2022 33.00 34.50 32.75 34.25 20,837,200 702,530,350
24/02/2022 33.50 33.75 32.00 32.50 27,820,600 910,935,225
23/02/2022 34.00 34.00 33.50 33.75 10,701,700 361,179,150
22/02/2022 33.75 34.25 33.00 34.00 12,881,000 433,095,575
21/02/2022 33.75 34.25 33.50 34.00 10,485,600 356,166,200
18/02/2022 33.75 34.00 33.25 33.50 8,112,800 272,523,425
17/02/2022 33.75 34.25 33.25 33.75 13,088,000 442,337,850
15/02/2022 32.75 33.75 32.50 33.50 7,833,900 260,126,425
14/02/2022 33.25 33.25 32.00 32.50 14,705,400 477,750,400
11/02/2022 33.50 34.00 33.00 33.25 14,181,000 474,377,275

Remark : Volume from SET main board.