Filter Dates:
From / / To / /

Historical price from Sep 01, 2022 to Oct 03, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(06/09/2022 to 19/09/2022)
9.10 9.10 8.65 8.85 240,660 2,152,655
Previous 4 weeks
(08/08/2022 to 05/09/2022)
8.30 9.50 8.30 9.15 752,000 6,721,745
Daily Historical Data
03/10/2022 9.20 9.25 9.10 9.10 28,201 258,425
30/09/2022 9.10 9.30 9.10 9.25 17,306 158,850
29/09/2022 9.35 9.35 9.25 9.25 44,501 413,765
28/09/2022 9.35 9.40 9.15 9.40 43,900 405,815
27/09/2022 9.45 9.45 9.25 9.40 79,000 739,185
26/09/2022 9.35 9.50 9.30 9.50 279,200 2,626,700
23/09/2022 9.35 9.40 9.25 9.35 96,601 900,745
22/09/2022 9.05 9.35 9.05 9.30 188,402 1,736,935
21/09/2022 8.90 9.15 8.90 9.05 85,330 772,920
20/09/2022 9.00 9.00 8.85 8.85 20,701 184,875
19/09/2022 9.00 9.00 8.85 8.85 16,100 143,420
16/09/2022 8.80 8.85 8.80 8.80 6,000 52,845
15/09/2022 9.10 9.10 8.90 8.90 39,700 356,960
14/09/2022 8.95 9.00 8.80 9.00 76,802 684,475
13/09/2022 8.90 8.90 8.80 8.90 3,500 31,115
12/09/2022 8.85 9.00 8.65 8.90 29,105 258,580
09/09/2022 9.00 9.00 9.00 9.00 10,600 95,400
08/09/2022 9.05 9.05 8.90 9.00 19,450 173,655
07/09/2022 9.00 9.00 8.95 9.00 14,901 134,080
06/09/2022 9.10 9.10 9.00 9.05 24,502 222,125
05/09/2022 9.25 9.25 8.95 9.15 37,900 342,520
02/09/2022 9.00 9.05 8.95 9.05 84,000 758,760
01/09/2022 8.65 9.00 8.65 9.00 11,238 99,490
Remark : Volume from SET main board.