|

From : 25 Mar 2022 To 28 Jun 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 May 2022 To 14 Jun 2022)
5.50 5.60 5.25 5.50 198,251,500 1,077,969,780
Previous 4 weeks
(28 Apr 2022 To 30 May 2022)
5.10 5.75 5.10 5.50 582,128,794 3,166,282,925
Daily Historical Data
28 Jun 2022 5.80 5.80 5.70 5.70 10,497,293 60,022,190
27 Jun 2022 5.80 5.85 5.70 5.75 8,490,066 48,921,030
24 Jun 2022 5.80 5.85 5.75 5.75 6,746,682 39,100,510
23 Jun 2022 5.80 5.85 5.75 5.80 14,581,643 84,641,010
22 Jun 2022 5.80 5.90 5.70 5.80 32,788,351 190,597,495
21 Jun 2022 5.55 5.80 5.50 5.80 58,519,838 333,250,110
20 Jun 2022 5.55 5.55 5.50 5.55 6,370,166 35,302,545
17 Jun 2022 5.40 5.55 5.35 5.55 17,683,777 96,856,820
16 Jun 2022 5.60 5.60 5.40 5.40 21,431,612 118,129,755
15 Jun 2022 5.55 5.60 5.45 5.50 15,438,623 85,351,080
14 Jun 2022 5.35 5.55 5.35 5.50 21,370,447 116,883,290
13 Jun 2022 5.50 5.55 5.40 5.40 17,776,236 96,958,530
10 Jun 2022 5.40 5.60 5.35 5.60 23,255,993 128,076,115
09 Jun 2022 5.45 5.45 5.35 5.45 8,700,432 46,973,420
08 Jun 2022 5.35 5.45 5.30 5.40 15,978,460 86,049,535
07 Jun 2022 5.30 5.35 5.25 5.30 11,951,890 63,559,875
06 Jun 2022 5.50 5.50 5.25 5.30 37,800,515 202,140,365
02 Jun 2022 5.50 5.60 5.45 5.50 14,274,568 78,895,965
01 Jun 2022 5.45 5.55 5.45 5.50 17,757,956 98,170,395
31 May 2022 5.50 5.55 5.40 5.45 29,385,003 160,262,290
30 May 2022 5.60 5.60 5.50 5.50 30,447,116 168,579,100
27 May 2022 5.65 5.65 5.55 5.55 9,847,779 54,906,825
26 May 2022 5.45 5.65 5.45 5.60 26,923,978 150,246,980
25 May 2022 5.55 5.55 5.40 5.45 24,417,887 133,954,385
24 May 2022 5.60 5.65 5.55 5.55 19,621,241 109,693,450
23 May 2022 5.60 5.75 5.60 5.60 28,969,393 164,269,205
20 May 2022 5.60 5.60 5.55 5.55 11,996,400 67,022,400
19 May 2022 5.55 5.70 5.50 5.55 28,633,200 160,323,990
18 May 2022 5.55 5.65 5.50 5.65 15,455,100 86,224,990
17 May 2022 5.50 5.60 5.45 5.55 20,524,200 113,906,140
13 May 2022 5.50 5.55 5.40 5.50 23,646,300 129,157,185
12 May 2022 5.40 5.55 5.25 5.50 54,512,600 295,070,510
11 May 2022 5.45 5.50 5.35 5.45 11,788,000 63,888,365
10 May 2022 5.15 5.55 5.10 5.45 59,423,800 319,400,910
09 May 2022 5.25 5.40 5.20 5.20 41,360,700 218,323,075
06 May 2022 5.30 5.30 5.20 5.25 16,337,300 85,818,720
05 May 2022 5.30 5.40 5.25 5.35 15,568,300 82,813,750
03 May 2022 5.45 5.50 5.35 5.35 22,986,300 124,131,110
29 Apr 2022 5.30 5.50 5.25 5.45 72,730,800 393,170,880
28 Apr 2022 5.10 5.35 5.10 5.35 46,938,400 245,380,955
27 Apr 2022 5.10 5.10 5.00 5.05 11,935,200 60,306,420
26 Apr 2022 5.05 5.10 5.00 5.10 16,408,600 83,263,480
25 Apr 2022 5.00 5.05 5.00 5.05 5,020,200 25,146,070
22 Apr 2022 5.00 5.05 5.00 5.05 3,966,400 19,935,785
21 Apr 2022 5.00 5.05 4.98 5.05 5,715,300 28,669,192
20 Apr 2022 5.00 5.05 4.96 4.98 5,620,500 28,032,042
19 Apr 2022 4.96 5.05 4.94 4.98 7,780,500 38,824,603
18 Apr 2022 4.96 4.96 4.92 4.94 10,236,800 50,607,244
12 Apr 2022 4.98 5.00 4.94 4.96 12,618,600 62,715,414
11 Apr 2022 5.05 5.10 4.98 4.98 6,781,200 33,977,002
08 Apr 2022 5.00 5.10 5.00 5.05 7,604,500 38,305,555
07 Apr 2022 5.05 5.05 5.00 5.00 5,735,000 28,778,855
05 Apr 2022 5.05 5.10 5.05 5.10 2,191,500 11,144,220
04 Apr 2022 5.15 5.15 5.05 5.10 2,524,200 12,839,220
01 Apr 2022 5.25 5.25 5.10 5.10 10,143,200 52,284,405
31 Mar 2022 5.00 5.20 4.98 5.20 27,685,400 141,559,130
30 Mar 2022 4.98 5.05 4.98 5.00 4,874,900 24,393,805
29 Mar 2022 4.98 5.05 4.98 4.98 5,865,800 29,320,694
28 Mar 2022 4.98 5.00 4.96 4.98 3,455,500 17,198,016
25 Mar 2022 4.98 5.00 4.96 4.98 3,592,300 17,884,220

Remark : Volume from SET main board.