Historical Price

Filter Dates :
Historical price From 31 Aug 2022 To 25 Nov 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022)
72.50 74.00 71.50 72.50 35,471,114 2,586,475,575
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022)
69.50 73.25 66.50 72.00 93,020,060 6,515,678,875
Daily Historical Data
25 Nov 2022 70.50 70.75 70.00 70.25 874,785 61,530,250
24 Nov 2022 70.50 71.00 70.25 70.50 1,566,592 110,640,650
23 Nov 2022 70.25 71.25 70.25 70.75 3,609,902 255,712,175
22 Nov 2022 70.25 71.00 69.75 69.75 3,842,434 269,534,175
21 Nov 2022 70.00 71.00 70.00 70.50 2,017,849 142,275,225
18 Nov 2022 70.50 71.25 70.00 70.25 2,802,282 197,466,625
17 Nov 2022 71.00 71.25 70.25 70.75 3,176,069 224,726,425
16 Nov 2022 72.00 72.00 70.50 70.75 3,053,240 216,857,800
15 Nov 2022 70.50 71.50 70.25 71.50 4,062,016 288,342,400
14 Nov 2022 69.00 71.25 68.75 70.25 21,342,508 1,500,467,675
11 Nov 2022 73.50 73.75 72.25 72.50 3,496,817 254,515,475
10 Nov 2022 71.75 73.25 71.75 72.75 3,608,717 262,629,325
09 Nov 2022 72.75 72.75 71.50 71.75 2,761,327 198,428,150
08 Nov 2022 72.50 73.00 72.25 72.50 1,958,300 142,207,675
07 Nov 2022 73.25 73.25 72.50 72.50 1,575,220 114,671,850
04 Nov 2022 74.00 74.00 73.00 73.00 3,166,465 232,457,900
03 Nov 2022 73.00 74.00 72.75 74.00 5,069,053 372,906,150
02 Nov 2022 72.50 73.50 72.25 73.50 5,083,792 371,732,100
01 Nov 2022 73.25 73.50 72.50 72.50 3,097,112 225,512,950
31 Oct 2022 72.50 73.00 72.25 73.00 5,654,311 411,414,000
28 Oct 2022 72.50 72.75 72.00 72.00 2,622,064 189,337,375
27 Oct 2022 72.50 73.25 72.25 72.75 3,606,221 262,478,375
26 Oct 2022 73.00 73.00 72.25 72.75 3,477,010 252,766,400
25 Oct 2022 72.00 73.00 71.50 72.50 9,682,762 700,085,325
21 Oct 2022 71.25 72.00 71.00 71.75 3,203,762 229,130,125
20 Oct 2022 71.50 72.00 70.75 70.75 8,071,195 574,997,675
19 Oct 2022 71.75 72.25 71.25 71.50 7,673,949 550,795,025
18 Oct 2022 69.50 70.50 69.00 70.50 4,828,842 337,716,575
17 Oct 2022 68.25 69.50 67.75 69.25 4,094,697 281,263,675
12 Oct 2022 68.50 69.00 68.25 68.50 3,681,482 252,578,500
11 Oct 2022 68.50 69.00 68.00 68.50 2,384,704 163,503,925
10 Oct 2022 68.50 68.50 67.50 68.00 2,648,408 179,718,175
07 Oct 2022 69.00 69.25 68.25 68.75 2,903,866 199,542,925
06 Oct 2022 68.75 70.00 68.75 69.25 2,865,173 198,880,125
05 Oct 2022 69.25 69.25 68.50 68.75 2,786,639 192,079,225
04 Oct 2022 67.75 69.50 67.75 69.00 4,954,440 340,193,875
03 Oct 2022 68.50 68.75 66.50 66.75 10,335,500 696,595,025
30 Sep 2022 69.75 69.75 67.75 68.75 5,651,552 386,954,800
29 Sep 2022 70.25 70.75 69.50 69.75 2,818,422 197,685,950
28 Sep 2022 69.50 70.50 69.00 69.25 4,729,372 329,375,800
27 Sep 2022 70.50 71.00 69.50 69.50 4,846,995 340,028,800
26 Sep 2022 70.75 71.25 70.25 70.25 4,100,699 289,262,200
23 Sep 2022 71.50 72.00 70.75 71.00 3,307,281 236,385,875
22 Sep 2022 71.25 71.50 70.25 71.25 3,081,077 219,005,975
21 Sep 2022 71.25 71.75 70.75 71.00 3,469,022 247,316,500
20 Sep 2022 71.00 72.25 70.50 71.00 5,420,629 386,245,475
19 Sep 2022 70.00 71.00 70.00 70.50 2,635,697 186,151,600
16 Sep 2022 69.50 70.00 69.25 69.50 4,900,948 341,065,225
15 Sep 2022 70.75 70.75 69.50 69.75 3,027,298 212,073,600
14 Sep 2022 70.00 71.25 69.75 70.75 2,799,727 198,084,975
13 Sep 2022 71.00 71.50 70.50 71.00 2,536,276 180,166,375
12 Sep 2022 70.50 71.25 70.00 70.75 3,861,010 273,560,575
09 Sep 2022 69.75 70.50 69.75 70.00 1,643,975 115,156,525
08 Sep 2022 69.50 70.00 69.00 69.75 3,951,804 275,062,300
07 Sep 2022 69.25 69.75 68.75 69.25 4,774,696 323,362,100
06 Sep 2022 71.50 71.75 71.25 71.25 3,717,627 265,288,375
05 Sep 2022 71.00 71.50 70.50 71.50 3,356,712 239,147,250
02 Sep 2022 71.50 71.50 70.50 70.75 4,587,780 325,086,950
01 Sep 2022 72.25 72.50 71.00 71.25 4,859,652 347,598,750
31 Aug 2022 72.00 72.50 71.50 72.50 4,354,948 314,337,825

Remark : Volume from SET main board.