Historical Price

Filter Dates:
From To

Historical price from Sep 07, 2022 to Dec 02, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(07/11/2022 to 18/11/2022)
4.12 4.12 3.90 3.92 24,620,687 98,404,242
Previous 4 weeks
(05/10/2022 to 04/11/2022)
3.92 4.18 3.80 4.10 83,241,215 333,140,950
Daily Historical Data
02/12/2022 4.02 4.02 3.98 3.98 723,930 2,892,346
01/12/2022 4.02 4.04 3.98 4.00 1,070,358 4,286,346
30/11/2022 3.98 4.04 3.96 4.04 3,213,495 12,889,158
29/11/2022 3.94 4.00 3.94 3.98 1,772,423 7,035,410
28/11/2022 3.94 3.98 3.94 3.96 1,502,549 5,951,616
25/11/2022 3.92 3.96 3.92 3.96 776,930 3,067,418
24/11/2022 3.92 3.94 3.92 3.92 1,083,143 4,250,026
23/11/2022 4.00 4.02 3.94 3.98 2,990,773 11,896,382
22/11/2022 3.98 4.02 3.98 4.02 2,577,757 10,326,058
21/11/2022 3.90 4.04 3.90 4.00 5,057,552 20,197,234
18/11/2022 3.98 3.98 3.90 3.92 2,477,943 9,758,416
17/11/2022 3.98 4.00 3.96 3.96 1,342,780 5,342,488
16/11/2022 4.00 4.00 3.96 3.96 1,162,344 4,621,672
15/11/2022 3.94 4.00 3.94 4.00 2,487,717 9,899,606
14/11/2022 3.96 3.98 3.94 3.96 2,499,610 9,889,954
11/11/2022 4.00 4.00 3.96 4.00 1,529,464 6,088,216
10/11/2022 4.08 4.08 3.96 3.96 6,749,602 26,846,922
09/11/2022 4.08 4.10 4.04 4.08 1,584,052 6,452,980
08/11/2022 4.04 4.10 4.04 4.08 1,731,276 7,063,016
07/11/2022 4.12 4.12 4.02 4.04 3,055,899 12,440,972
04/11/2022 4.06 4.12 4.04 4.10 2,668,935 10,930,400
03/11/2022 4.08 4.10 4.06 4.06 1,769,649 7,216,862
02/11/2022 4.14 4.14 4.08 4.08 3,521,486 14,447,874
01/11/2022 4.12 4.12 4.08 4.12 2,290,887 9,404,560
31/10/2022 4.16 4.16 4.06 4.08 3,561,899 14,635,190
28/10/2022 4.08 4.18 4.06 4.12 14,793,932 61,053,226
27/10/2022 3.92 4.08 3.92 4.08 11,258,024 45,126,330
26/10/2022 3.96 3.98 3.92 3.92 2,124,067 8,362,934
25/10/2022 3.94 3.96 3.90 3.96 1,510,775 5,963,026
21/10/2022 3.96 3.96 3.90 3.94 2,512,374 9,866,632
20/10/2022 4.00 4.00 3.88 3.88 12,217,953 47,627,000
19/10/2022 3.98 4.02 3.98 4.00 1,427,379 5,694,016
18/10/2022 3.94 4.02 3.92 4.02 4,254,603 16,956,696
17/10/2022 4.00 4.00 3.88 3.92 3,373,186 13,268,554
12/10/2022 3.90 4.02 3.88 4.00 4,487,344 17,805,402
11/10/2022 3.88 3.94 3.86 3.90 2,840,426 11,125,828
10/10/2022 3.98 3.98 3.88 3.88 3,235,724 12,642,702
07/10/2022 3.82 4.02 3.80 4.02 3,064,893 11,982,754
06/10/2022 3.88 3.92 3.86 3.86 1,403,138 5,440,834
05/10/2022 3.92 3.94 3.86 3.88 924,541 3,590,130
04/10/2022 3.90 3.94 3.86 3.90 1,108,114 4,306,044
03/10/2022 4.00 4.00 3.88 3.88 2,816,270 11,024,792
30/09/2022 3.90 4.00 3.88 4.00 5,534,123 21,721,026
29/09/2022 3.92 3.98 3.90 3.92 3,929,592 15,496,380
28/09/2022 3.92 3.92 3.88 3.92 3,823,588 14,897,864
27/09/2022 3.94 4.00 3.92 3.94 1,834,868 7,255,384
26/09/2022 4.00 4.02 3.94 3.96 3,196,844 12,673,762
23/09/2022 4.02 4.04 4.00 4.00 2,483,040 9,963,982
22/09/2022 3.98 4.06 3.96 4.02 2,543,621 10,185,810
21/09/2022 3.98 4.02 3.94 3.96 2,212,538 8,788,322
20/09/2022 3.98 4.00 3.98 4.00 2,208,757 8,805,434
19/09/2022 4.00 4.02 3.98 3.98 1,412,365 5,647,180
16/09/2022 4.02 4.04 4.00 4.00 1,889,393 7,570,614
15/09/2022 4.04 4.04 4.00 4.02 1,921,595 7,717,396
14/09/2022 4.04 4.08 3.98 4.02 6,379,082 25,771,298
13/09/2022 3.96 4.08 3.94 4.08 8,243,666 33,237,114
12/09/2022 3.94 3.96 3.94 3.94 778,899 3,075,014
09/09/2022 3.96 3.98 3.94 3.96 702,553 2,778,610
08/09/2022 3.92 3.96 3.88 3.96 3,263,272 12,819,948
07/09/2022 3.92 3.94 3.90 3.90 887,942 3,468,590
Remark : Volume from SET main board.