Historical Price

Filter Dates:
From To

Historical price from Mar 23, 2022 to Jun 24, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(27/05/2022 to 10/06/2022)
3.92 4.00 3.88 3.94 21,930,336 86,301,150
Previous 4 weeks
(26/04/2022 to 26/05/2022)
4.18 4.22 3.76 3.92 106,470,317 424,901,220
Daily Historical Data
24/06/2022 3.90 3.90 3.88 3.90 1,934,503 7,530,658
23/06/2022 3.90 3.92 3.88 3.88 2,321,370 9,042,852
22/06/2022 3.92 3.96 3.86 3.88 7,981,792 31,122,800
21/06/2022 3.86 3.92 3.86 3.88 3,485,783 13,516,096
20/06/2022 3.84 3.88 3.84 3.84 1,079,310 4,163,520
17/06/2022 3.86 3.86 3.82 3.84 2,288,280 8,791,726
16/06/2022 3.88 3.90 3.84 3.86 2,268,448 8,787,206
15/06/2022 3.90 3.94 3.86 3.88 2,896,910 11,276,584
14/06/2022 3.86 3.90 3.86 3.90 1,482,761 5,748,460
13/06/2022 3.94 3.94 3.88 3.88 2,084,039 8,138,656
10/06/2022 3.96 3.98 3.94 3.94 897,426 3,548,332
09/06/2022 3.96 4.00 3.96 3.96 1,663,919 6,615,364
08/06/2022 3.96 3.98 3.94 3.96 701,902 2,779,102
07/06/2022 3.96 3.98 3.94 3.96 1,351,002 5,350,100
06/06/2022 3.96 3.98 3.94 3.96 1,695,098 6,714,582
02/06/2022 3.94 3.98 3.94 3.98 1,783,390 7,066,732
01/06/2022 3.92 3.96 3.92 3.96 1,776,929 6,997,178
31/05/2022 3.94 3.94 3.88 3.92 5,529,102 21,597,008
30/05/2022 3.94 3.96 3.92 3.94 4,184,422 16,433,394
27/05/2022 3.92 3.94 3.90 3.92 2,347,146 9,199,358
26/05/2022 3.90 3.92 3.90 3.92 636,748 2,491,696
25/05/2022 3.94 3.94 3.90 3.90 2,221,060 8,694,788
24/05/2022 3.90 3.94 3.90 3.94 2,266,150 8,886,904
23/05/2022 3.90 3.92 3.88 3.88 2,868,259 11,175,742
20/05/2022 3.94 3.94 3.88 3.88 2,301,400 8,978,450
19/05/2022 3.86 3.92 3.84 3.88 5,641,200 21,834,490
18/05/2022 3.94 3.96 3.86 3.90 5,626,600 21,907,286
17/05/2022 3.80 3.94 3.78 3.92 5,719,300 21,943,484
13/05/2022 3.88 3.90 3.76 3.80 8,958,900 34,283,084
12/05/2022 3.94 3.96 3.86 3.86 6,690,700 26,052,700
11/05/2022 3.98 4.00 3.94 3.94 3,794,600 15,028,278
10/05/2022 3.96 4.00 3.90 3.98 8,425,200 33,209,430
09/05/2022 4.02 4.02 3.94 3.96 7,269,100 28,946,622
06/05/2022 4.02 4.06 4.00 4.02 4,414,000 17,783,382
05/05/2022 4.04 4.06 4.02 4.02 1,603,300 6,464,016
03/05/2022 4.08 4.08 4.02 4.02 4,782,300 19,327,254
29/04/2022 4.06 4.10 4.04 4.10 10,187,100 41,411,868
28/04/2022 4.16 4.22 4.16 4.20 9,790,200 41,047,170
27/04/2022 4.18 4.20 4.14 4.16 8,078,300 33,703,634
26/04/2022 4.18 4.20 4.16 4.18 5,195,900 21,730,942
25/04/2022 4.16 4.18 4.14 4.18 3,058,100 12,746,094
22/04/2022 4.16 4.20 4.14 4.18 1,907,500 7,966,062
21/04/2022 4.16 4.18 4.14 4.16 3,105,200 12,931,094
20/04/2022 4.14 4.16 4.12 4.16 1,513,100 6,274,846
19/04/2022 4.12 4.14 4.10 4.14 1,353,900 5,587,268
18/04/2022 4.12 4.14 4.10 4.12 2,242,600 9,243,256
12/04/2022 4.10 4.14 4.10 4.14 2,758,200 11,368,082
11/04/2022 4.16 4.16 4.10 4.10 1,346,400 5,552,738
08/04/2022 4.12 4.16 4.10 4.14 2,804,000 11,593,362
07/04/2022 4.14 4.16 4.10 4.14 2,846,600 11,732,910
05/04/2022 4.16 4.16 4.14 4.14 1,344,000 5,583,500
04/04/2022 4.20 4.20 4.14 4.16 1,579,400 6,577,530
01/04/2022 4.10 4.20 4.10 4.20 6,372,500 26,447,878
31/03/2022 4.14 4.14 4.10 4.10 1,978,400 8,139,858
30/03/2022 4.16 4.16 4.10 4.12 1,811,700 7,482,050
29/03/2022 4.14 4.16 4.12 4.14 1,662,800 6,875,202
28/03/2022 4.08 4.14 4.08 4.12 3,425,100 14,096,532
25/03/2022 4.08 4.12 4.08 4.08 1,289,200 5,270,942
24/03/2022 4.08 4.12 4.06 4.10 2,349,500 9,619,048
23/03/2022 4.10 4.12 4.08 4.08 1,571,800 6,442,936
Remark : Volume from SET main board.