Filter Dates:
Historical price from : 19 May 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06/06/2022 To 17/06/2022)
3.44 3.56 2.62 2.68 80,044,276 262,101,080
Previous 4 weeks
(19/05/2022 To 02/06/2022)
4.00 4.50 3.32 3.46 1,471,562,071 5,862,867,004
Daily Historical Data
01 Jul 2022 2.44 2.54 2.42 2.48 2,273,781 5,633,182
30 Jun 2022 2.54 2.56 2.42 2.42 3,279,731 8,097,362
29 Jun 2022 2.58 2.60 2.52 2.52 1,849,526 4,711,564
28 Jun 2022 2.60 2.62 2.56 2.60 1,066,429 2,764,996
27 Jun 2022 2.60 2.64 2.54 2.60 1,554,230 4,028,202
24 Jun 2022 2.68 2.72 2.58 2.58 2,951,385 7,743,934
23 Jun 2022 2.78 2.78 2.66 2.66 1,456,600 3,946,126
22 Jun 2022 2.78 2.86 2.70 2.76 7,135,100 19,911,382
21 Jun 2022 2.74 2.82 2.70 2.78 3,686,838 10,170,632
20 Jun 2022 2.70 2.78 2.66 2.74 4,624,029 12,586,936
17 Jun 2022 2.78 2.78 2.62 2.68 5,369,389 14,367,978
16 Jun 2022 2.94 3.02 2.78 2.82 6,218,601 18,190,738
15 Jun 2022 2.96 3.06 2.92 2.92 5,651,652 16,865,964
14 Jun 2022 3.04 3.04 2.92 2.92 3,172,099 9,400,702
13 Jun 2022 3.18 3.18 3.00 3.00 5,785,733 17,896,426
10 Jun 2022 3.34 3.34 3.22 3.24 3,897,141 12,760,098
09 Jun 2022 3.42 3.42 3.30 3.30 8,888,822 29,760,814
08 Jun 2022 3.42 3.46 3.40 3.40 2,375,263 8,112,312
07 Jun 2022 3.46 3.48 3.38 3.40 7,189,471 24,659,070
06 Jun 2022 3.44 3.56 3.42 3.46 31,496,105 110,086,978
02 Jun 2022 3.52 3.56 3.46 3.46 9,048,504 31,539,158
01 Jun 2022 3.44 3.54 3.38 3.54 25,006,504 86,486,144
31 May 2022 3.54 3.56 3.44 3.44 13,893,668 48,415,248
30 May 2022 3.64 3.70 3.52 3.52 53,235,009 191,616,912
27 May 2022 3.62 3.68 3.56 3.60 28,739,291 103,922,614
26 May 2022 3.58 3.62 3.50 3.60 122,941,283 439,887,596
25 May 2022 3.44 3.56 3.38 3.50 74,390,163 259,770,612
24 May 2022 3.44 3.48 3.34 3.40 29,388,127 100,856,224
23 May 2022 3.44 3.58 3.32 3.40 56,082,722 194,514,524
20 May 2022 4.00 4.08 3.32 3.40 173,807,700 669,658,708
19 May 2022 4.00 4.50 3.80 3.84 885,029,100 3,736,199,264

Remark : Volume from SET main board.