Historical price from : 21 Feb 2022 To 24 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22/04/2022 To 09/05/2022 )
6.00 6.10 5.30 5.45 5,383,900 31,037,705
Previous 4 weeks
( 21/03/2022 To 21/04/2022 )
6.30 6.95 5.90 6.00 40,681,000 265,869,635
Daily Historical Data
24/05/2022 5.15 5.25 5.15 5.20 86,200 448,380
23/05/2022 5.35 5.35 5.10 5.10 387,201 2,017,075
20/05/2022 5.20 5.30 5.15 5.25 99,600 519,900
19/05/2022 5.10 5.20 5.05 5.10 185,500 948,560
18/05/2022 5.20 5.25 5.15 5.20 66,500 345,755
17/05/2022 4.92 5.25 4.90 5.15 404,600 2,057,531
13/05/2022 5.20 5.20 4.86 4.86 2,915,500 14,474,288
12/05/2022 5.45 5.45 5.10 5.15 1,411,200 7,392,470
11/05/2022 5.60 5.65 5.40 5.50 337,500 1,855,710
10/05/2022 5.35 5.60 5.25 5.50 881,700 4,750,155
09/05/2022 5.60 5.60 5.30 5.45 785,000 4,248,820
06/05/2022 5.50 5.75 5.50 5.65 616,300 3,420,565
05/05/2022 5.70 5.85 5.60 5.65 1,108,600 6,299,225
03/05/2022 5.95 5.95 5.75 5.75 555,900 3,245,630
29/04/2022 6.00 6.05 5.95 5.95 80,700 484,175
28/04/2022 5.90 6.00 5.90 6.00 169,300 1,007,400
27/04/2022 5.95 5.95 5.85 5.90 458,100 2,702,445
26/04/2022 6.05 6.05 5.90 5.95 734,600 4,397,385
25/04/2022 5.95 6.10 5.95 5.95 485,100 2,898,175
22/04/2022 6.00 6.05 5.95 6.00 390,300 2,333,885
21/04/2022 6.10 6.10 6.00 6.00 667,400 4,018,525
20/04/2022 6.00 6.25 6.00 6.05 576,400 3,531,275
19/04/2022 6.00 6.15 6.00 6.00 429,100 2,603,015
18/04/2022 5.95 6.05 5.90 5.95 271,700 1,626,000
12/04/2022 6.00 6.05 5.90 5.95 182,800 1,092,070
11/04/2022 6.05 6.15 5.90 6.00 1,212,800 7,313,440
08/04/2022 6.40 6.40 6.25 6.30 1,095,500 6,917,510
07/04/2022 6.35 6.40 6.25 6.35 850,300 5,367,935
05/04/2022 6.55 6.65 6.35 6.40 1,640,600 10,629,150
04/04/2022 6.60 6.65 6.50 6.55 547,500 3,587,340
01/04/2022 6.70 6.70 6.60 6.60 945,100 6,281,425
31/03/2022 6.55 6.85 6.40 6.70 5,609,700 37,558,985
30/03/2022 6.65 6.65 6.45 6.50 650,000 4,262,215
29/03/2022 6.70 6.70 6.50 6.55 1,288,600 8,488,020
28/03/2022 6.25 6.70 6.25 6.65 3,561,500 23,447,385
25/03/2022 6.45 6.45 6.25 6.25 1,769,100 11,220,325
24/03/2022 6.60 6.75 6.35 6.40 3,386,000 22,247,685
23/03/2022 6.45 6.95 6.45 6.55 12,629,300 84,176,070
22/03/2022 6.30 6.45 6.25 6.30 818,600 5,207,140
21/03/2022 6.30 6.55 6.20 6.30 2,549,000 16,294,125
18/03/2022 6.45 6.45 6.25 6.25 431,300 2,713,910
17/03/2022 6.30 6.40 6.20 6.30 1,385,300 8,710,740
16/03/2022 6.10 6.35 6.10 6.20 1,149,700 7,149,760
15/03/2022 6.25 6.25 6.00 6.10 1,007,700 6,166,605
14/03/2022 6.30 6.30 6.15 6.20 511,500 3,183,690
11/03/2022 6.00 6.35 6.00 6.30 1,978,500 12,240,985
10/03/2022 6.10 6.25 6.00 6.00 1,014,800 6,196,430
09/03/2022 5.95 6.10 5.80 6.00 1,150,500 6,842,450
08/03/2022 5.80 5.95 5.55 5.85 2,027,500 11,635,155
07/03/2022 6.15 6.15 5.85 5.90 3,502,400 20,906,310
04/03/2022 6.20 6.30 6.15 6.15 843,800 5,226,180
03/03/2022 6.35 6.40 6.15 6.25 626,300 3,917,195
02/03/2022 6.30 6.40 6.30 6.30 830,100 5,247,830
01/03/2022 6.30 6.45 6.25 6.35 872,400 5,540,395
28/02/2022 6.20 6.40 6.15 6.30 802,200 5,030,495
25/02/2022 6.15 6.30 6.15 6.30 1,621,400 10,081,040
24/02/2022 6.45 6.45 6.00 6.10 4,313,800 26,642,985
23/02/2022 6.55 6.60 6.35 6.45 1,226,300 7,907,725
22/02/2022 6.35 6.60 6.20 6.50 2,293,800 14,778,820
21/02/2022 6.75 6.75 6.35 6.40 2,422,000 15,839,020

Remark : Volume from SET main board.