Filter Dates
Historical price From : 01 Apr 2022 To 05 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(08 Jun 2022 To 21 Jun 2022)
68.75 77.00 63.75 70.00 11,968,609 834,179,150
Previous 4 weeks
(09 May 2022 To 07 Jun 2022)
59.00 72.50 56.00 67.50 26,710,121 1,752,015,450
Daily Historical Data
05 Jul 2022 67.50 67.50 62.25 63.50 1,113,154 71,285,125
04 Jul 2022 68.00 68.00 66.25 66.50 368,740 24,693,125
01 Jul 2022 68.25 69.00 67.50 68.00 326,607 22,243,600
30 Jun 2022 70.25 75.75 67.00 68.00 3,671,984 262,971,900
29 Jun 2022 70.50 70.50 69.25 70.25 336,642 23,551,175
28 Jun 2022 71.00 71.50 69.75 70.50 487,874 34,489,350
27 Jun 2022 69.00 71.25 68.50 71.00 1,295,775 91,000,125
24 Jun 2022 68.50 69.00 67.50 68.00 212,186 14,444,475
23 Jun 2022 69.00 69.50 67.00 67.75 288,322 19,586,750
22 Jun 2022 70.00 70.75 68.25 68.50 805,390 55,626,750
21 Jun 2022 67.50 70.50 67.50 70.00 1,531,184 106,198,800
20 Jun 2022 66.75 68.00 65.75 67.00 306,581 20,532,275
17 Jun 2022 64.50 67.25 63.75 66.75 658,061 43,303,250
16 Jun 2022 67.00 67.50 64.50 64.75 1,069,528 70,615,625
15 Jun 2022 68.50 69.00 64.50 65.00 1,498,220 99,092,950
14 Jun 2022 69.50 70.50 67.25 68.00 1,077,384 74,053,850
13 Jun 2022 72.00 73.00 68.75 69.50 1,555,165 109,416,025
10 Jun 2022 71.00 77.00 70.00 74.25 2,219,462 164,882,850
09 Jun 2022 71.00 71.75 70.00 71.75 680,924 48,313,450
08 Jun 2022 68.75 72.25 68.75 71.00 1,372,100 97,770,075
07 Jun 2022 68.50 68.75 67.00 67.50 456,067 30,937,225
06 Jun 2022 70.00 70.00 67.75 68.50 554,940 38,210,550
02 Jun 2022 69.00 70.75 68.75 69.50 644,927 44,971,425
01 Jun 2022 71.25 72.50 68.75 68.75 1,821,933 128,551,550
31 May 2022 70.50 72.25 69.25 70.25 1,940,739 137,854,000
30 May 2022 68.75 71.75 68.25 70.75 2,183,950 153,606,925
27 May 2022 68.50 68.50 66.50 67.25 1,311,053 88,503,125
26 May 2022 66.25 69.75 66.25 67.50 2,856,938 195,446,675
25 May 2022 63.50 66.50 63.25 65.25 1,464,802 95,455,650
24 May 2022 65.50 66.00 63.00 63.00 962,109 61,780,950
23 May 2022 63.75 67.50 63.75 65.75 1,739,163 115,171,900
20 May 2022 63.50 64.00 62.75 63.25 434,000 27,540,675
19 May 2022 62.00 63.25 62.00 62.25 723,200 45,195,325
18 May 2022 64.00 65.50 62.75 64.50 1,746,200 112,060,550
17 May 2022 61.50 66.00 61.00 64.75 2,850,200 182,049,800
13 May 2022 58.00 61.00 57.50 59.75 1,393,700 82,739,750
12 May 2022 60.25 60.25 57.00 57.00 796,500 46,377,175
11 May 2022 58.50 61.75 58.25 60.50 1,212,100 72,639,750
10 May 2022 56.75 58.75 56.00 58.00 466,600 26,953,925
09 May 2022 59.00 59.25 56.25 56.50 1,151,000 65,968,525
06 May 2022 60.00 61.50 58.25 59.75 794,100 47,611,600
05 May 2022 63.50 64.00 61.75 62.50 599,000 37,555,775
03 May 2022 65.75 66.50 61.75 62.00 1,156,400 73,715,475
29 Apr 2022 61.50 68.00 61.50 65.75 2,402,100 158,326,900
28 Apr 2022 62.00 62.50 61.00 61.00 370,800 22,802,500
27 Apr 2022 62.75 63.00 60.75 61.25 727,800 44,818,125
26 Apr 2022 63.00 64.75 59.50 63.50 1,257,600 78,573,500
25 Apr 2022 62.50 63.75 62.00 62.50 424,200 26,660,175
22 Apr 2022 63.25 65.00 62.25 64.25 599,600 38,097,900
21 Apr 2022 66.00 66.00 63.50 64.00 921,100 59,310,300
20 Apr 2022 67.75 67.75 65.00 65.00 1,193,900 78,896,500
19 Apr 2022 64.00 67.50 63.75 66.50 1,623,400 107,191,800
18 Apr 2022 65.00 65.25 62.75 64.00 951,800 61,071,050
12 Apr 2022 61.75 64.75 61.50 64.25 1,409,800 89,062,700
11 Apr 2022 62.00 64.00 59.50 61.75 1,240,500 76,526,300
08 Apr 2022 64.75 64.75 62.25 62.25 930,700 58,590,050
07 Apr 2022 64.00 65.50 63.25 64.50 979,600 63,002,950
05 Apr 2022 68.75 68.75 66.00 66.00 837,900 56,342,125
04 Apr 2022 68.50 69.50 64.00 68.00 1,980,100 134,241,975
01 Apr 2022 66.50 69.75 66.50 68.00 2,079,600 142,700,075

Remark : Volume from SET main board.