Historical price from 31/03/2022 To 04/07/2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 07/06/2022 To 20/06/2022 )
3.66 3.82 3.42 3.48 8,165,361 29,741,708
Previous 4 weeks
( 06/05/2022 To 06/06/2022 )
3.68 3.72 3.38 3.66 14,361,172 51,073,588
Daily Historical Data
04/07/2022 3.52 3.54 3.50 3.50 505,115 1,776,398
01/07/2022 3.52 3.54 3.52 3.54 65,500 230,994
30/06/2022 3.62 3.64 3.52 3.52 350,833 1,251,152
29/06/2022 3.66 3.66 3.62 3.62 202,325 733,348
28/06/2022 3.56 3.68 3.56 3.66 856,984 3,108,080
27/06/2022 3.58 3.60 3.54 3.56 153,010 544,146
24/06/2022 3.54 3.56 3.50 3.52 390,600 1,372,376
23/06/2022 3.50 3.58 3.50 3.54 144,944 510,252
22/06/2022 3.62 3.62 3.52 3.52 310,533 1,097,966
21/06/2022 3.50 3.58 3.50 3.58 309,710 1,104,610
20/06/2022 3.50 3.50 3.46 3.48 173,688 604,532
17/06/2022 3.48 3.50 3.42 3.44 760,753 2,629,186
16/06/2022 3.62 3.62 3.50 3.50 992,018 3,497,636
15/06/2022 3.64 3.64 3.50 3.60 1,205,295 4,279,164
14/06/2022 3.64 3.70 3.62 3.64 663,400 2,425,608
13/06/2022 3.72 3.72 3.66 3.66 445,115 1,643,412
10/06/2022 3.76 3.76 3.74 3.76 238,484 894,662
09/06/2022 3.70 3.82 3.68 3.78 2,456,101 9,259,202
08/06/2022 3.66 3.72 3.64 3.66 1,007,227 3,700,216
07/06/2022 3.66 3.66 3.60 3.66 223,280 808,090
06/06/2022 3.68 3.68 3.62 3.66 679,044 2,467,140
02/06/2022 3.70 3.72 3.68 3.68 254,721 941,096
01/06/2022 3.68 3.70 3.66 3.70 211,012 776,332
31/05/2022 3.70 3.70 3.64 3.68 654,590 2,400,914
30/05/2022 3.72 3.72 3.66 3.68 620,504 2,289,822
27/05/2022 3.66 3.72 3.66 3.70 498,510 1,841,926
26/05/2022 3.58 3.64 3.58 3.64 549,120 1,985,656
25/05/2022 3.58 3.60 3.56 3.56 559,918 2,003,650
24/05/2022 3.58 3.58 3.52 3.56 826,757 2,938,744
23/05/2022 3.56 3.56 3.50 3.54 313,196 1,101,850
20/05/2022 3.58 3.58 3.50 3.52 523,800 1,856,012
19/05/2022 3.44 3.52 3.44 3.48 315,000 1,096,462
18/05/2022 3.52 3.58 3.50 3.54 579,800 2,047,878
17/05/2022 3.40 3.52 3.40 3.50 1,067,400 3,711,884
13/05/2022 3.40 3.44 3.38 3.40 1,274,300 4,339,466
12/05/2022 3.50 3.54 3.40 3.40 1,781,300 6,137,998
11/05/2022 3.58 3.58 3.52 3.54 349,400 1,235,490
10/05/2022 3.54 3.58 3.50 3.58 1,039,500 3,689,306
09/05/2022 3.72 3.72 3.58 3.58 1,561,900 5,638,932
06/05/2022 3.68 3.70 3.64 3.68 701,400 2,573,030
05/05/2022 3.74 3.76 3.70 3.70 770,700 2,866,854
03/05/2022 3.78 3.78 3.70 3.72 834,300 3,115,554
29/04/2022 3.74 3.78 3.70 3.78 1,299,600 4,851,944
28/04/2022 3.72 3.76 3.72 3.74 995,300 3,725,964
27/04/2022 3.80 3.80 3.68 3.70 1,930,200 7,200,824
26/04/2022 3.84 3.84 3.78 3.80 1,992,900 7,593,144
25/04/2022 3.90 3.90 3.82 3.84 1,225,800 4,729,232
22/04/2022 3.90 3.92 3.88 3.92 423,100 1,645,356
21/04/2022 3.90 3.94 3.88 3.90 340,200 1,328,180
20/04/2022 3.88 3.92 3.86 3.88 745,900 2,899,330
19/04/2022 3.92 3.92 3.88 3.88 562,200 2,188,414
18/04/2022 3.90 3.92 3.88 3.90 154,700 603,338
12/04/2022 3.90 3.92 3.88 3.92 342,400 1,335,040
11/04/2022 3.90 3.92 3.88 3.90 344,200 1,341,948
08/04/2022 3.90 3.94 3.90 3.90 789,500 3,088,470
07/04/2022 3.94 3.96 3.90 3.90 1,486,600 5,830,764
05/04/2022 4.02 4.02 3.94 3.96 1,326,800 5,268,320
04/04/2022 4.04 4.04 4.00 4.02 229,700 922,888
01/04/2022 4.00 4.04 3.98 4.04 456,800 1,833,978
31/03/2022 4.02 4.02 3.98 3.98 636,900 2,544,600

Remark : Volume from SET main board.