Filter Dates:
From / / To / /

Historical price from Dec 01, 2022 to Jan 26, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/12/2022 to 12/01/2023)
12.50 12.90 11.70 11.70 849,246 10,411,650
Previous 4 weeks
(29/11/2022 to 28/12/2022)
12.00 12.80 11.50 12.20 2,002,022 24,145,190
Daily Historical Data
26/01/2023 11.40 11.40 10.90 11.30 26,708 297,660
25/01/2023 11.10 11.20 11.10 11.10 16,600 184,500
24/01/2023 11.10 11.20 11.00 11.10 42,900 473,640
23/01/2023 10.90 11.10 10.70 11.00 25,400 278,920
20/01/2023 10.80 11.00 10.80 11.00 46,100 502,270
19/01/2023 10.70 11.00 10.70 11.00 56,801 620,240
18/01/2023 10.60 10.90 10.60 10.90 36,900 396,380
17/01/2023 10.60 10.80 10.60 10.60 116,200 1,241,160
16/01/2023 10.60 11.00 10.60 10.90 107,338 1,146,870
13/01/2023 11.70 11.80 10.90 10.90 508,037 5,706,050
12/01/2023 12.30 12.30 11.70 11.70 65,600 777,850
11/01/2023 12.30 12.40 12.10 12.10 26,100 316,710
10/01/2023 12.50 12.50 12.20 12.30 78,500 968,950
09/01/2023 12.40 12.50 12.30 12.50 112,302 1,392,050
06/01/2023 12.10 12.30 12.10 12.30 35,929 435,940
05/01/2023 11.70 12.20 11.70 11.90 49,800 596,380
04/01/2023 12.40 12.40 11.70 11.90 103,209 1,237,320
03/01/2023 12.40 12.90 12.20 12.20 212,491 2,657,140
30/12/2022 12.40 12.50 12.10 12.40 111,000 1,372,890
29/12/2022 12.50 12.50 12.00 12.20 54,315 656,420
28/12/2022 12.50 12.50 12.10 12.20 29,601 360,450
27/12/2022 12.50 12.50 12.10 12.20 64,640 797,500
26/12/2022 12.20 12.80 12.20 12.40 210,305 2,623,280
23/12/2022 12.00 12.20 12.00 12.10 41,710 506,040
22/12/2022 12.00 12.10 12.00 12.00 43,202 519,160
21/12/2022 12.30 12.30 12.10 12.10 92,700 1,126,520
20/12/2022 12.20 12.30 11.80 12.10 228,081 2,747,550
19/12/2022 12.00 12.40 12.00 12.30 74,217 907,690
16/12/2022 12.10 12.40 12.10 12.20 58,800 714,790
15/12/2022 11.80 12.10 11.80 12.10 88,400 1,059,740
14/12/2022 12.00 12.10 11.80 11.80 71,801 856,480
13/12/2022 11.90 12.40 11.90 12.00 179,004 2,180,430
09/12/2022 11.80 12.00 11.70 11.90 78,602 931,100
08/12/2022 11.80 11.80 11.60 11.80 60,403 711,810
07/12/2022 11.70 11.70 11.50 11.60 51,336 592,770
06/12/2022 11.60 11.90 11.50 11.60 129,502 1,504,110
02/12/2022 12.00 12.00 11.80 11.80 78,816 936,390
01/12/2022 12.20 12.20 11.80 11.90 179,300 2,146,760
Remark : Volume from SET main board.