Filter Dates

From : 23 Feb 2022 To 26 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Apr 2022 To 11 May 2022)
13.30 13.40 12.70 13.10 10,246,100 133,903,740
Previous 4 weeks
(23 Mar 2022 To 25 Apr 2022)
13.90 14.10 13.20 13.30 12,739,200 171,865,300
Daily Historical Data
26 May 2022 13.00 13.10 12.90 13.00 300,884 3,909,780
25 May 2022 13.10 13.10 12.90 13.00 595,318 7,741,910
24 May 2022 12.90 13.10 12.90 13.00 340,997 4,418,050
23 May 2022 12.90 13.10 12.80 12.90 1,180,802 15,263,210
20 May 2022 12.90 13.10 12.90 12.90 407,900 5,293,780
19 May 2022 12.90 13.10 12.90 12.90 830,900 10,746,450
18 May 2022 13.00 13.20 12.90 13.00 913,100 11,907,410
17 May 2022 12.80 13.00 12.70 12.90 1,457,800 18,738,370
13 May 2022 12.80 12.90 12.70 12.70 1,426,600 18,215,040
12 May 2022 13.00 13.00 12.70 12.90 1,990,600 25,467,370
11 May 2022 13.00 13.10 12.90 13.10 663,700 8,605,770
10 May 2022 12.80 13.00 12.70 13.00 1,399,800 17,964,600
09 May 2022 13.10 13.10 12.90 13.00 1,012,000 13,162,180
06 May 2022 13.10 13.20 12.90 13.20 1,185,700 15,460,830
05 May 2022 13.20 13.30 13.10 13.10 686,300 9,050,100
03 May 2022 13.40 13.40 13.10 13.20 721,400 9,557,200
29 Apr 2022 13.30 13.30 13.10 13.30 624,700 8,264,190
28 Apr 2022 13.00 13.30 13.00 13.20 626,900 8,260,880
27 Apr 2022 13.20 13.20 12.90 13.00 2,370,500 30,908,180
26 Apr 2022 13.30 13.40 13.20 13.30 955,100 12,669,810
25 Apr 2022 13.30 13.40 13.20 13.30 971,200 12,875,310
22 Apr 2022 13.30 13.40 13.20 13.40 717,700 9,543,830
21 Apr 2022 13.30 13.40 13.20 13.30 268,800 3,575,410
20 Apr 2022 13.30 13.40 13.30 13.30 1,067,500 14,225,900
19 Apr 2022 13.30 13.40 13.30 13.40 689,100 9,180,370
18 Apr 2022 13.40 13.50 13.30 13.30 598,200 7,999,130
12 Apr 2022 13.60 13.60 13.40 13.40 286,000 3,860,120
11 Apr 2022 13.50 13.60 13.40 13.60 656,800 8,868,330
08 Apr 2022 13.30 13.50 13.30 13.40 648,600 8,698,660
07 Apr 2022 13.40 13.50 13.30 13.30 1,183,800 15,817,510
05 Apr 2022 13.70 13.70 13.40 13.50 1,268,400 17,084,090
04 Apr 2022 13.60 13.80 13.50 13.50 364,300 4,970,530
01 Apr 2022 13.70 13.70 13.50 13.60 538,600 7,317,330
31 Mar 2022 13.60 13.70 13.50 13.70 599,500 8,148,200
30 Mar 2022 13.80 13.80 13.60 13.60 477,100 6,500,380
29 Mar 2022 13.70 13.80 13.60 13.70 740,100 10,132,520
28 Mar 2022 13.60 13.80 13.60 13.70 326,100 4,462,610
25 Mar 2022 13.80 14.00 13.70 13.70 463,800 6,389,940
24 Mar 2022 14.10 14.10 13.80 13.80 332,300 4,619,690
23 Mar 2022 13.90 14.10 13.90 14.10 541,300 7,595,440
22 Mar 2022 13.60 14.00 13.60 13.90 1,123,800 15,644,730
21 Mar 2022 13.80 14.00 13.80 13.80 1,537,800 21,311,800
18 Mar 2022 13.80 14.00 13.70 13.90 2,661,400 36,947,350
17 Mar 2022 13.60 13.80 13.50 13.70 1,347,700 18,450,190
16 Mar 2022 13.30 13.60 13.30 13.40 940,400 12,674,980
15 Mar 2022 13.40 13.50 13.20 13.30 2,737,500 36,396,440
14 Mar 2022 13.70 13.70 13.30 13.50 2,227,400 29,858,230
11 Mar 2022 13.50 13.60 13.40 13.60 1,747,400 23,590,640
10 Mar 2022 13.50 13.80 13.50 13.50 3,607,900 49,109,760
09 Mar 2022 14.00 14.40 13.80 14.40 3,919,700 55,548,900
08 Mar 2022 14.00 14.20 13.50 13.90 4,932,000 68,046,990
07 Mar 2022 14.30 14.40 13.80 14.10 4,190,300 58,871,400
04 Mar 2022 14.70 14.70 14.30 14.50 964,800 13,953,940
03 Mar 2022 14.50 14.70 14.50 14.50 680,500 9,919,240
02 Mar 2022 14.30 14.60 14.20 14.40 2,620,800 37,758,400
01 Mar 2022 14.60 14.60 14.30 14.40 1,757,600 25,316,480
28 Feb 2022 14.50 14.60 14.20 14.40 1,695,200 24,330,300
25 Feb 2022 14.40 14.60 14.30 14.50 2,444,800 35,320,890
24 Feb 2022 14.50 14.70 14.30 14.30 4,098,900 59,221,820
23 Feb 2022 14.80 14.90 14.50 14.70 2,182,100 31,931,230

Remark : Volume from SET main board.