Historical price from : 29 Jun 2022 To 26 Sep 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30/08/2022 To 12/09/2022 )
5.05 5.10 4.92 5.05 662,807 3,312,092
Previous 4 weeks
( 01/08/2022 To 29/08/2022 )
4.98 5.25 4.74 5.00 2,959,041 14,594,207
Daily Historical Data
26/09/2022 4.94 5.00 4.90 4.90 64,500 318,052
23/09/2022 5.10 5.10 4.94 4.94 106,910 533,163
22/09/2022 4.92 4.98 4.92 4.98 18,300 90,568
21/09/2022 4.96 4.98 4.92 4.94 29,200 144,208
20/09/2022 4.98 4.98 4.94 4.94 110,000 544,582
19/09/2022 4.98 5.00 4.94 4.98 27,000 133,906
16/09/2022 5.00 5.00 4.96 4.98 5,700 28,312
15/09/2022 5.00 5.00 4.96 5.00 45,010 223,772
14/09/2022 4.98 4.98 4.94 4.94 111,900 555,132
13/09/2022 5.05 5.05 4.96 5.00 95,704 477,645
12/09/2022 5.00 5.05 5.00 5.05 94,700 474,595
09/09/2022 4.98 5.05 4.98 5.05 128,500 645,479
08/09/2022 4.98 5.10 4.98 4.98 175,300 879,185
07/09/2022 4.96 5.00 4.96 5.00 62,100 309,574
06/09/2022 5.00 5.00 4.94 4.98 46,307 229,636
05/09/2022 4.94 5.00 4.94 4.98 24,700 122,238
02/09/2022 4.94 5.00 4.92 4.94 26,900 133,364
01/09/2022 4.92 5.00 4.92 4.94 54,000 267,318
31/08/2022 4.98 5.05 4.96 5.00 28,000 139,049
30/08/2022 5.05 5.05 4.98 5.00 22,300 111,654
29/08/2022 4.92 5.05 4.92 5.00 85,900 427,411
26/08/2022 5.15 5.15 5.00 5.00 200,618 1,012,515
25/08/2022 5.25 5.25 5.05 5.05 315,130 1,617,845
24/08/2022 5.05 5.10 4.94 5.00 79,510 396,462
23/08/2022 5.05 5.15 5.00 5.00 319,400 1,614,290
22/08/2022 4.82 4.98 4.82 4.98 209,631 1,029,684
19/08/2022 4.80 4.94 4.80 4.82 107,305 521,146
18/08/2022 4.80 4.80 4.78 4.78 33,700 161,310
17/08/2022 4.76 4.84 4.76 4.78 69,000 329,802
16/08/2022 4.80 4.82 4.74 4.78 111,300 530,856
15/08/2022 4.84 4.86 4.78 4.78 286,800 1,378,920
11/08/2022 4.88 4.88 4.84 4.86 86,500 420,198
10/08/2022 4.88 4.92 4.84 4.88 179,300 870,950
09/08/2022 4.86 4.92 4.80 4.92 208,700 1,015,358
08/08/2022 4.90 4.92 4.86 4.86 290,200 1,415,740
05/08/2022 4.94 4.96 4.90 4.92 93,805 461,664
04/08/2022 4.98 5.00 4.92 4.94 46,041 227,034
03/08/2022 4.92 4.98 4.88 4.90 94,401 464,082
02/08/2022 4.92 4.94 4.90 4.92 64,900 318,972
01/08/2022 4.98 4.98 4.90 4.94 76,900 379,968
27/07/2022 4.86 5.40 4.86 4.92 665,610 3,366,163
26/07/2022 4.82 4.88 4.80 4.84 54,200 261,848
25/07/2022 4.82 4.86 4.78 4.86 10,412 49,994
22/07/2022 4.86 4.88 4.80 4.82 22,300 107,780
21/07/2022 4.88 4.90 4.78 4.82 77,804 375,302
20/07/2022 4.74 4.90 4.74 4.78 96,600 462,606
19/07/2022 4.76 4.76 4.72 4.74 46,202 218,598
18/07/2022 4.72 4.80 4.72 4.76 31,503 149,778
15/07/2022 4.78 4.82 4.66 4.72 142,304 673,816
14/07/2022 4.80 4.90 4.78 4.78 87,500 421,128
12/07/2022 4.94 4.94 4.78 4.88 208,600 1,005,046
11/07/2022 4.84 4.96 4.78 4.92 43,600 210,514
08/07/2022 4.86 4.96 4.76 4.86 157,403 758,726
07/07/2022 4.84 4.88 4.74 4.86 38,510 185,274
06/07/2022 4.82 4.86 4.74 4.74 400,740 1,917,454
05/07/2022 4.94 4.94 4.84 4.84 303,700 1,476,924
04/07/2022 4.92 4.94 4.90 4.90 95,310 467,620
01/07/2022 4.92 4.94 4.88 4.92 207,900 1,019,648
30/06/2022 4.98 4.98 4.90 4.94 188,100 927,364
29/06/2022 4.92 4.92 4.90 4.92 113,410 557,242

Remark : Volume from SET main board.