Filter Dates :

Historical price from : 21 Feb 2022 To 24 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22 April 2022 To 09 May 2022 )
182.00 182.50 176.50 176.50 4,200 756,500
Previous 4 weeks
( 21 March 2022 To 21 April 2022 )
180.00 183.50 177.00 180.50 14,000 2,521,500
Daily Historical Data
24 May 2022 175.00 175.00 175.00 175.00 6,300 1,102,500
23 May 2022 176.00 176.00 175.00 175.00 1,400 245,700
20 May 2022 176.00 176.00 176.00 176.00 6,800 1,196,800
19 May 2022 176.50 177.00 176.00 176.50 2,200 388,400
18 May 2022 180.00 180.00 179.00 179.00 1,400 251,750
17 May 2022 176.00 176.00 176.00 176.00 1,900 334,400
13 May 2022 177.00 177.00 176.00 176.00 500 88,200
12 May 2022 177.00 177.00 177.00 177.00 200 35,400
11 May 2022 177.50 178.50 177.00 178.50 500 88,700
10 May 2022 176.50 182.00 174.00 182.00 900 159,350
09 May 2022 178.00 178.50 176.50 176.50 500 88,650
06 May 2022 178.50 181.00 178.00 181.00 400 71,550
05 May 2022 181.50 182.50 181.00 181.00 800 145,300
03 May 2022 179.50 179.50 179.50 179.50 200 35,900
29 April 2022 180.00 180.00 179.50 179.50 600 107,950
28 April 2022 179.50 181.00 178.00 181.00 300 53,850
27 April 2022 179.50 181.50 179.50 181.50 200 36,100
26 April 2022 - - - - 0 0
25 April 2022 179.00 181.00 179.00 181.00 400 71,800
22 April 2022 182.00 182.00 180.00 180.00 800 145,400
21 April 2022 180.50 180.50 180.50 180.50 700 126,350
20 April 2022 179.00 180.00 179.00 180.00 500 89,600
19 April 2022 180.50 181.00 180.50 181.00 600 108,500
18 April 2022 - - - - 0 0
12 April 2022 - - - - 0 0
11 April 2022 181.00 181.00 181.00 181.00 300 54,300
08 April 2022 182.00 182.00 182.00 182.00 100 18,200
07 April 2022 179.00 179.00 177.00 177.00 1,000 177,950
05 April 2022 178.50 178.50 178.50 178.50 1,000 178,500
04 April 2022 179.00 182.00 179.00 182.00 200 36,100
01 April 2022 182.00 183.50 178.50 178.50 1,900 343,500
31 March 2022 181.50 181.50 181.50 181.50 100 18,150
30 March 2022 181.50 181.50 179.00 179.00 400 72,350
29 March 2022 181.50 181.50 181.50 181.50 200 36,300
28 March 2022 181.00 181.50 180.00 180.00 1,000 180,950
25 March 2022 180.00 182.00 179.00 179.00 4,500 811,550
24 March 2022 - - - - 0 0
23 March 2022 180.00 180.00 180.00 180.00 100 18,000
22 March 2022 178.50 180.00 178.50 180.00 1,300 233,200
21 March 2022 180.00 180.00 180.00 180.00 100 18,000
18 March 2022 177.00 179.00 177.00 178.00 1,500 267,700
17 March 2022 177.50 177.50 177.00 177.00 700 124,000
16 March 2022 177.00 177.00 177.00 177.00 100 17,700
15 March 2022 177.00 178.00 176.00 176.00 500 88,400
14 March 2022 177.00 179.00 177.00 177.00 400 71,000
11 March 2022 177.00 178.00 177.00 178.00 900 159,450
10 March 2022 176.50 176.50 176.00 176.00 400 70,500
09 March 2022 176.00 176.00 175.50 176.00 1,700 298,800
08 March 2022 176.50 176.50 174.00 175.00 1,900 333,000
07 March 2022 178.00 178.00 177.00 177.00 500 88,800
04 March 2022 179.00 179.00 179.00 179.00 100 17,900
03 March 2022 175.50 180.00 175.50 180.00 600 106,550
02 March 2022 177.50 177.50 175.00 176.50 3,800 670,800
01 March 2022 179.50 182.50 178.00 178.00 3,900 695,500
28 February 2022 184.00 184.00 178.00 178.00 3,000 535,600
25 February 2022 179.00 185.00 179.00 180.00 11,400 2,062,150
24 February 2022 180.50 180.50 179.00 179.00 400 71,950
23 February 2022 178.50 180.00 178.00 179.00 7,600 1,356,900
22 February 2022 - - - - 0 0
21 February 2022 - - - - 0 0

Remark : Volume from SET main board.