Filter Dates:
From / / To / /

Historical price from Apr 01, 2022 to May 20, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(20/04/2022 to 05/05/2022)
7.70 7.85 7.40 7.75 481,300 3,688,705
Previous 4 weeks
(17/03/2022 to 19/04/2022)
7.90 8.25 7.60 7.85 2,499,200 19,520,455
Daily Historical Data
20/05/2022 7.90 8.20 7.90 8.20 134,800 1,090,350
19/05/2022 8.05 8.05 7.75 7.75 41,500 329,500
18/05/2022 8.00 8.00 7.80 7.85 23,300 182,450
17/05/2022 7.50 8.15 7.50 8.00 305,900 2,419,945
13/05/2022 7.50 7.55 7.45 7.50 28,800 215,485
12/05/2022 7.70 7.80 7.40 7.45 111,600 832,415
11/05/2022 7.75 7.80 7.60 7.80 24,500 189,625
10/05/2022 7.50 7.75 7.50 7.70 30,600 232,785
09/05/2022 7.60 7.60 7.40 7.50 60,800 453,990
06/05/2022 7.50 7.80 7.50 7.60 79,400 599,240
05/05/2022 7.80 7.80 7.50 7.75 73,400 560,730
03/05/2022 7.55 7.80 7.50 7.70 91,000 694,185
29/04/2022 7.80 7.80 7.70 7.80 2,200 17,120
28/04/2022 7.50 7.80 7.40 7.70 54,700 411,995
27/04/2022 7.70 7.80 7.60 7.60 63,400 484,490
26/04/2022 7.85 7.85 7.65 7.65 46,300 360,885
25/04/2022 7.70 7.80 7.60 7.80 90,700 696,420
22/04/2022 7.80 7.85 7.75 7.80 13,300 103,740
21/04/2022 7.80 7.85 7.70 7.85 26,200 203,035
20/04/2022 7.70 7.85 7.70 7.85 20,100 156,105
19/04/2022 7.65 7.85 7.65 7.85 25,800 201,000
18/04/2022 7.85 7.90 7.65 7.80 99,000 761,605
12/04/2022 7.85 7.90 7.70 7.85 52,800 407,500
11/04/2022 8.05 8.05 7.80 7.85 20,000 156,595
08/04/2022 8.00 8.05 7.85 8.00 34,900 276,530
07/04/2022 8.05 8.05 7.80 8.00 50,000 395,250
05/04/2022 7.90 8.05 7.90 8.00 12,500 99,955
04/04/2022 7.85 8.05 7.85 8.00 89,700 709,895
01/04/2022 8.20 8.25 7.70 7.80 265,600 2,075,160
Remark : Volume from SET main board.