Filter Dates:

Historical price from Sep 13, 2022 to Dec 09, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(11/11/2022 to 24/11/2022)
3.24 3.54 3.10 3.14 6,075,650 19,944,136
Previous 4 weeks
(11/10/2022 to 10/11/2022)
3.18 3.64 3.12 3.26 31,160,380 106,133,132
Daily Historical Data
09/12/2022 3.22 3.22 3.12 3.16 378,300 1,195,104
08/12/2022 3.24 3.24 3.12 3.18 112,082 353,702
07/12/2022 3.16 3.22 3.16 3.16 356,600 1,128,088
06/12/2022 3.20 3.24 3.16 3.18 405,303 1,295,434
02/12/2022 3.26 3.26 3.20 3.22 152,800 491,012
01/12/2022 3.22 3.34 3.18 3.22 7,635,750 25,097,594
30/11/2022 3.10 3.24 3.04 3.22 5,296,302 16,951,222
29/11/2022 3.02 3.08 3.00 3.08 62,700 190,692
28/11/2022 3.10 3.10 3.00 3.04 616,200 1,861,518
25/11/2022 3.18 3.18 3.04 3.06 569,000 1,752,650
24/11/2022 3.18 3.18 3.10 3.14 236,900 739,756
23/11/2022 3.14 3.16 3.12 3.16 367,700 1,153,338
22/11/2022 3.24 3.24 3.14 3.14 427,245 1,348,204
21/11/2022 3.22 3.24 3.14 3.20 569,700 1,816,572
18/11/2022 3.38 3.38 3.20 3.26 602,100 1,972,402
17/11/2022 3.36 3.38 3.32 3.36 277,700 928,232
16/11/2022 3.40 3.40 3.32 3.38 460,804 1,549,148
15/11/2022 3.36 3.40 3.32 3.38 691,500 2,316,540
14/11/2022 3.30 3.54 3.24 3.34 2,003,801 6,701,570
11/11/2022 3.24 3.28 3.20 3.26 438,200 1,418,374
10/11/2022 3.18 3.26 3.16 3.26 732,405 2,355,550
09/11/2022 3.24 3.24 3.16 3.16 505,400 1,616,574
08/11/2022 3.32 3.32 3.20 3.24 538,400 1,739,652
07/11/2022 3.30 3.32 3.26 3.26 525,792 1,719,228
04/11/2022 3.24 3.30 3.24 3.26 362,100 1,180,162
03/11/2022 3.32 3.32 3.22 3.24 962,300 3,129,250
02/11/2022 3.42 3.42 3.28 3.32 624,582 2,072,738
01/11/2022 3.28 3.40 3.28 3.38 940,300 3,145,538
31/10/2022 3.30 3.36 3.24 3.28 1,050,435 3,465,440
28/10/2022 3.46 3.46 3.24 3.30 1,894,900 6,273,908
27/10/2022 3.34 3.44 3.34 3.42 725,300 2,463,380
26/10/2022 3.46 3.64 3.32 3.34 12,087,400 42,752,466
25/10/2022 3.46 3.54 3.42 3.46 1,720,401 5,969,928
21/10/2022 3.40 3.48 3.38 3.42 735,785 2,519,768
20/10/2022 3.40 3.50 3.38 3.40 397,051 1,354,852
19/10/2022 3.40 3.42 3.36 3.40 467,707 1,586,304
18/10/2022 3.44 3.44 3.32 3.42 1,804,820 6,093,202
17/10/2022 3.24 3.44 3.22 3.44 4,362,400 14,402,978
12/10/2022 3.16 3.22 3.12 3.20 446,900 1,422,056
11/10/2022 3.18 3.24 3.12 3.14 276,002 870,158
10/10/2022 3.20 3.20 3.14 3.16 275,235 870,794
07/10/2022 3.30 3.30 3.16 3.20 547,800 1,761,730
06/10/2022 3.32 3.34 3.26 3.30 1,488,900 4,916,300
05/10/2022 3.22 3.30 3.18 3.30 1,377,800 4,487,454
04/10/2022 3.14 3.26 3.12 3.20 510,900 1,614,960
03/10/2022 3.16 3.22 3.12 3.12 356,850 1,124,110
30/09/2022 3.12 3.26 3.10 3.20 648,610 2,045,088
29/09/2022 3.24 3.32 3.12 3.14 1,217,008 3,902,904
28/09/2022 3.22 3.40 3.20 3.22 1,707,223 5,535,524
27/09/2022 3.64 3.64 3.32 3.40 2,779,437 9,635,066
26/09/2022 3.74 3.74 3.54 3.62 3,416,801 12,476,516
23/09/2022 3.68 3.78 3.56 3.66 4,630,700 17,007,826
22/09/2022 3.52 3.66 3.52 3.66 1,369,900 4,932,032
21/09/2022 3.60 3.60 3.52 3.56 560,500 1,988,784
20/09/2022 3.52 3.62 3.52 3.56 1,577,300 5,649,228
19/09/2022 3.52 3.60 3.48 3.52 950,411 3,351,598
16/09/2022 3.58 3.66 3.52 3.52 1,783,960 6,385,932
15/09/2022 3.70 3.74 3.56 3.60 3,201,404 11,726,598
14/09/2022 3.62 3.68 3.52 3.64 1,479,900 5,363,298
13/09/2022 3.72 3.80 3.66 3.68 5,226,502 19,584,292

Remark : Volume from SET main board.