Filter Dates:

Historical price from Mar 24, 2022 to Jun 27, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(30/05/2022 to 13/06/2022)
4.10 4.20 3.54 3.74 28,552,482 111,298,308
Previous 4 weeks
(27/04/2022 to 27/05/2022)
2.54 4.16 2.50 4.00 239,662,233 825,157,210
Daily Historical Data
27/06/2022 3.60 3.80 3.54 3.70 2,947,500 10,842,872
24/06/2022 3.54 3.60 3.50 3.54 545,400 1,933,690
23/06/2022 3.50 3.68 3.50 3.54 1,477,000 5,306,270
22/06/2022 3.66 3.82 3.50 3.52 5,235,400 19,219,460
21/06/2022 3.58 3.78 3.52 3.62 3,225,261 11,813,156
20/06/2022 3.32 3.66 3.32 3.62 1,380,981 4,835,092
17/06/2022 3.24 3.44 3.16 3.38 3,391,140 11,100,888
16/06/2022 3.80 3.98 3.32 3.46 6,571,992 24,225,914
15/06/2022 3.78 3.88 3.74 3.78 1,126,500 4,280,532
14/06/2022 3.80 3.86 3.56 3.82 3,119,601 11,581,592
13/06/2022 4.00 4.20 3.64 3.74 10,456,816 41,798,532
10/06/2022 3.88 4.08 3.78 4.08 4,744,607 18,884,854
09/06/2022 3.88 3.94 3.74 3.84 698,100 2,697,734
08/06/2022 3.90 3.92 3.76 3.88 1,068,801 4,102,338
07/06/2022 3.88 3.98 3.88 3.92 1,875,800 7,373,286
06/06/2022 3.64 3.96 3.64 3.88 1,377,400 5,278,012
02/06/2022 3.62 3.80 3.62 3.74 738,507 2,749,672
01/06/2022 3.66 3.78 3.54 3.74 2,069,416 7,583,288
31/05/2022 3.84 3.86 3.66 3.70 3,522,331 13,143,558
30/05/2022 4.10 4.10 3.76 3.82 2,000,704 7,687,034
27/05/2022 4.08 4.16 3.70 4.00 5,523,422 21,905,628
26/05/2022 3.96 4.12 3.94 4.08 4,937,623 19,928,162
25/05/2022 3.84 3.96 3.76 3.84 3,669,063 14,177,414
24/05/2022 3.90 3.96 3.66 3.76 8,309,513 31,594,092
23/05/2022 3.64 4.16 3.50 3.94 85,047,612 333,258,036
20/05/2022 2.94 3.36 2.94 3.36 17,851,600 57,773,768
19/05/2022 2.88 3.02 2.86 2.94 952,700 2,807,372
18/05/2022 3.00 3.02 2.92 2.94 830,200 2,459,066
17/05/2022 2.80 2.96 2.76 2.96 2,290,200 6,579,296
13/05/2022 2.66 2.84 2.66 2.74 948,600 2,632,480
12/05/2022 2.74 2.78 2.64 2.66 1,056,600 2,825,700
11/05/2022 2.66 2.80 2.66 2.80 1,142,300 3,116,646
10/05/2022 2.74 2.84 2.60 2.82 1,062,600 2,861,926
09/05/2022 2.84 2.84 2.76 2.82 1,272,700 3,565,870
06/05/2022 3.06 3.16 2.62 2.80 8,582,100 24,501,016
05/05/2022 3.04 3.22 2.96 3.06 11,474,200 35,486,204
03/05/2022 2.98 3.12 2.84 3.10 10,950,000 32,989,426
29/04/2022 2.56 3.28 2.56 2.96 72,129,800 222,528,558
28/04/2022 2.58 2.62 2.50 2.56 558,600 1,413,836
27/04/2022 2.54 2.64 2.54 2.56 1,072,800 2,752,714
26/04/2022 2.48 2.80 2.48 2.60 11,764,400 31,273,422
25/04/2022 2.36 2.56 2.26 2.54 6,656,200 16,432,186
22/04/2022 2.12 2.30 2.10 2.28 2,376,200 5,302,828
21/04/2022 2.18 2.18 2.12 2.12 559,000 1,188,756
20/04/2022 2.12 2.20 2.12 2.12 565,900 1,220,392
19/04/2022 2.18 2.18 2.10 2.12 890,600 1,902,654
18/04/2022 2.14 2.18 2.12 2.14 265,700 571,878
12/04/2022 2.12 2.14 2.10 2.14 482,500 1,027,170
11/04/2022 2.14 2.14 2.10 2.14 196,100 416,420
08/04/2022 2.20 2.20 2.16 2.16 111,700 241,572
07/04/2022 2.18 2.20 2.14 2.16 304,300 658,500
05/04/2022 2.20 2.22 2.16 2.18 313,900 687,212
04/04/2022 2.20 2.26 2.18 2.18 1,259,700 2,784,248
01/04/2022 2.16 2.18 2.16 2.18 45,900 99,262
31/03/2022 2.12 2.18 2.12 2.14 375,000 808,498
30/03/2022 2.16 2.16 2.12 2.14 145,200 313,156
29/03/2022 2.14 2.16 2.12 2.16 85,100 181,438
28/03/2022 2.18 2.18 2.06 2.12 370,300 789,562
25/03/2022 2.16 2.24 2.16 2.16 346,700 753,954
24/03/2022 2.14 2.22 2.10 2.16 1,420,400 3,087,856

Remark : Volume from SET main board.