Historical Price

Filter Dates :
Historical price From 18 Feb 2022 To 23 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(21 Apr 2022 To 06 May 2022)
72.25 76.25 68.50 70.25 102,906,900 7,551,541,325
Previous 4 weeks
(18 Mar 2022 To 20 Apr 2022)
68.75 72.50 67.00 71.75 91,401,600 6,342,693,225
Daily Historical Data
23 May 2022 70.25 70.25 69.50 70.25 1,909,275 133,603,750
20 May 2022 71.00 71.00 69.75 70.25 2,957,900 207,940,450
19 May 2022 69.75 70.50 69.75 70.50 4,630,600 325,013,625
18 May 2022 69.50 70.75 69.50 70.75 5,033,100 352,880,925
17 May 2022 69.25 70.00 68.75 69.50 4,742,800 329,235,825
13 May 2022 70.50 71.00 68.75 69.25 4,261,300 296,414,525
12 May 2022 71.00 71.75 69.75 70.25 8,017,100 566,162,625
11 May 2022 71.50 71.50 69.75 70.75 3,690,300 260,042,200
10 May 2022 69.00 71.50 69.00 71.50 6,975,200 491,915,000
09 May 2022 69.75 70.25 68.75 69.50 8,525,000 593,295,675
06 May 2022 68.50 70.75 68.50 70.25 4,994,200 349,447,325
05 May 2022 73.50 73.50 69.50 70.25 10,846,700 768,073,225
03 May 2022 72.50 73.75 72.25 73.00 6,711,700 490,161,475
29 Apr 2022 72.00 72.25 71.25 72.25 5,619,700 403,439,725
28 Apr 2022 71.50 72.25 71.25 72.25 11,283,600 809,859,375
27 Apr 2022 74.25 75.00 74.00 74.50 10,366,000 772,702,175
26 Apr 2022 73.75 75.75 73.75 74.75 10,885,100 816,536,375
25 Apr 2022 73.50 74.75 73.50 74.00 5,195,200 384,760,950
22 Apr 2022 75.00 75.25 73.75 74.50 7,300,700 544,447,525
21 Apr 2022 72.25 76.25 72.00 75.50 29,704,000 2,212,113,175
20 Apr 2022 72.00 72.50 71.50 71.75 14,872,300 1,071,761,275
19 Apr 2022 69.00 71.25 69.00 70.50 10,301,700 723,548,375
18 Apr 2022 68.75 69.50 68.50 68.50 2,922,600 201,786,425
12 Apr 2022 69.25 69.50 68.00 69.00 7,998,900 549,815,025
11 Apr 2022 69.00 69.50 68.50 69.25 5,363,700 370,785,850
08 Apr 2022 69.00 69.75 68.25 69.25 5,106,400 353,063,850
07 Apr 2022 69.00 69.25 68.25 69.25 2,514,600 173,151,725
05 Apr 2022 69.00 69.50 68.75 69.00 2,558,900 176,690,550
04 Apr 2022 69.00 69.50 68.75 69.00 1,483,800 102,541,975
01 Apr 2022 68.50 69.25 68.25 68.75 2,979,200 205,053,300
31 Mar 2022 68.75 69.25 68.25 69.00 4,592,600 315,179,900
30 Mar 2022 69.00 69.50 68.25 68.75 5,295,900 364,373,700
29 Mar 2022 68.50 69.50 68.50 68.75 6,375,900 439,612,900
28 Mar 2022 68.25 68.75 67.50 68.25 2,832,400 193,490,350
25 Mar 2022 68.50 68.50 67.75 68.00 1,099,200 74,751,800
24 Mar 2022 67.75 68.75 67.75 68.25 3,154,000 215,375,550
23 Mar 2022 68.00 68.50 67.75 67.75 1,021,100 69,561,025
22 Mar 2022 67.00 67.75 67.00 67.50 3,090,000 208,268,525
21 Mar 2022 68.75 69.00 67.00 67.25 2,993,800 202,650,000
18 Mar 2022 68.75 68.75 68.00 68.25 4,844,600 331,231,125
17 Mar 2022 68.50 69.00 68.00 68.25 4,010,100 274,991,175
16 Mar 2022 66.75 68.00 66.50 68.00 2,648,300 178,601,625
15 Mar 2022 67.50 67.75 66.25 66.50 2,375,500 158,741,350
14 Mar 2022 66.00 67.25 66.00 67.25 2,069,200 138,199,225
11 Mar 2022 66.00 66.75 65.50 66.25 2,943,200 194,557,475
10 Mar 2022 67.75 68.00 66.25 66.25 3,732,500 249,335,750
09 Mar 2022 66.75 67.25 65.50 67.25 7,425,600 493,910,600
08 Mar 2022 65.25 67.25 64.00 66.75 13,284,000 873,750,875
07 Mar 2022 67.00 67.25 65.00 65.50 6,001,000 394,453,150
04 Mar 2022 67.50 68.00 67.25 67.50 2,041,200 137,874,150
03 Mar 2022 67.75 68.75 67.50 68.00 2,337,900 159,135,850
02 Mar 2022 67.75 68.25 67.00 67.50 4,677,900 315,277,375
01 Mar 2022 68.75 69.25 67.75 68.00 3,061,700 209,362,250
28 Feb 2022 68.50 69.00 68.00 68.25 2,727,900 186,733,500
25 Feb 2022 70.00 70.00 68.50 68.75 3,655,500 252,156,500
24 Feb 2022 69.75 70.00 68.25 69.25 5,791,500 399,799,650
23 Feb 2022 69.75 70.50 69.50 70.00 3,822,200 267,492,625
22 Feb 2022 67.75 70.50 67.50 69.75 10,389,500 722,772,350
21 Feb 2022 70.25 70.50 68.25 68.75 4,471,900 310,076,825
18 Feb 2022 71.00 71.00 70.00 70.00 5,043,100 354,633,725

Remark : Volume from SET main board.