Filter Dates
Historical price From : 09 Sep 2022 To 07 Dec 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09 Nov 2022 To 22 Nov 2022)
126.00 131.50 104.50 106.00 4,725,165 565,175,400
Previous 4 weeks
(07 Oct 2022 To 08 Nov 2022)
111.50 132.50 102.00 125.50 7,285,686 864,845,650
Daily Historical Data
07 Dec 2022 122.00 125.00 119.00 119.50 445,970 54,327,800
06 Dec 2022 122.00 124.50 120.00 123.50 688,862 84,701,300
02 Dec 2022 123.50 124.50 119.50 120.00 1,167,929 142,588,550
01 Dec 2022 120.00 124.00 118.00 121.00 1,148,939 138,553,750
30 Nov 2022 112.50 118.00 112.00 117.00 609,002 70,427,500
29 Nov 2022 112.50 113.50 111.00 112.50 197,129 22,138,600
28 Nov 2022 111.50 115.00 109.50 112.50 449,101 50,614,650
25 Nov 2022 110.00 111.00 107.00 110.50 184,191 20,053,200
24 Nov 2022 111.00 113.00 108.00 108.50 248,934 27,272,750
23 Nov 2022 106.50 111.50 106.50 111.50 225,330 24,602,950
22 Nov 2022 105.50 109.50 104.50 106.00 364,413 38,787,800
21 Nov 2022 107.50 112.50 107.00 108.50 512,188 55,987,400
18 Nov 2022 118.50 119.50 112.00 113.00 808,488 92,250,900
17 Nov 2022 121.50 121.50 119.00 120.00 115,740 13,881,450
16 Nov 2022 123.50 124.50 120.50 121.50 200,742 24,445,750
15 Nov 2022 121.50 122.50 119.50 122.50 205,993 24,933,450
14 Nov 2022 126.00 126.00 117.00 120.50 903,274 109,570,300
11 Nov 2022 128.00 131.50 124.50 126.50 903,768 115,784,000
10 Nov 2022 125.00 126.50 123.00 123.50 165,106 20,556,950
09 Nov 2022 126.00 130.00 123.00 125.00 545,453 68,977,400
08 Nov 2022 124.50 127.00 124.00 125.50 156,621 19,664,650
07 Nov 2022 125.00 125.50 122.00 123.50 232,411 28,634,500
04 Nov 2022 126.00 126.50 123.50 125.00 234,657 29,335,450
03 Nov 2022 121.50 127.00 121.50 125.50 228,027 28,500,600
02 Nov 2022 125.00 125.50 122.00 122.50 272,916 33,731,750
01 Nov 2022 130.00 130.50 124.00 125.50 672,293 84,885,050
31 Oct 2022 120.00 132.50 120.00 128.00 1,275,833 160,175,550
28 Oct 2022 121.00 124.50 117.00 118.50 968,494 117,210,800
27 Oct 2022 112.00 119.00 112.00 119.00 568,177 65,371,150
26 Oct 2022 110.00 119.50 110.00 111.00 910,004 104,344,550
25 Oct 2022 111.50 111.50 108.50 110.00 148,900 16,319,650
21 Oct 2022 109.00 112.50 109.00 109.50 139,062 15,373,300
20 Oct 2022 111.00 111.00 108.00 109.00 125,416 13,703,500
19 Oct 2022 113.50 113.50 109.50 110.00 191,808 21,303,550
18 Oct 2022 112.00 114.50 109.50 112.00 419,162 47,023,350
17 Oct 2022 102.50 109.50 102.00 108.50 223,089 23,620,250
12 Oct 2022 105.00 105.50 103.50 104.00 68,585 7,140,350
11 Oct 2022 105.50 107.50 104.00 104.00 111,350 11,732,400
10 Oct 2022 108.00 109.00 103.50 106.00 156,274 16,597,700
07 Oct 2022 111.50 112.00 109.50 110.50 182,607 20,177,550
06 Oct 2022 106.50 113.00 106.50 112.00 432,294 47,988,700
05 Oct 2022 109.00 110.00 105.50 106.00 271,423 29,283,700
04 Oct 2022 105.00 109.00 103.00 107.00 279,944 29,770,600
03 Oct 2022 106.00 106.50 100.50 101.00 158,888 16,261,700
30 Sep 2022 106.00 106.50 101.00 106.50 209,488 21,765,550
29 Sep 2022 107.00 108.00 105.00 106.00 215,990 22,874,900
28 Sep 2022 100.50 108.00 100.00 108.00 214,351 22,368,600
27 Sep 2022 113.50 113.50 104.00 105.00 424,577 45,269,750
26 Sep 2022 114.00 115.00 111.00 112.00 281,104 31,626,250
23 Sep 2022 116.00 117.00 114.50 115.50 183,794 21,198,650
22 Sep 2022 109.50 117.00 109.50 116.50 413,055 47,278,400
21 Sep 2022 110.00 111.50 110.00 111.00 62,897 6,946,750
20 Sep 2022 112.00 114.50 110.00 112.50 243,090 27,235,500
19 Sep 2022 110.00 111.50 107.00 110.50 97,481 10,645,950
16 Sep 2022 110.50 112.50 100.00 111.00 639,122 68,941,850
15 Sep 2022 118.50 118.50 110.00 112.00 442,901 49,852,500
14 Sep 2022 114.50 118.50 113.00 117.00 404,005 46,784,050
13 Sep 2022 117.00 121.00 114.50 117.00 607,894 71,323,300
12 Sep 2022 117.00 122.00 116.00 117.50 451,583 53,240,550
09 Sep 2022 119.00 124.00 112.50 119.50 999,853 117,425,950

Remark : Volume from SET main board.