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.