Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(07 Jul 2022 To 21 Jul 2022)
51.00 52.25 50.00 51.00 8,409,719 431,405,825
Previous 4 weeks
(09 Jun 2022 To 06 Jul 2022)
50.75 52.75 49.25 51.00 25,162,898 1,287,388,450
Daily Historical Data
08 Aug 2022 52.00 52.25 51.50 52.25 406,131 21,079,475
05 Aug 2022 52.25 52.50 51.75 52.00 840,286 43,799,100
04 Aug 2022 51.75 52.25 51.50 52.00 1,238,931 64,320,000
03 Aug 2022 51.25 51.75 51.00 51.75 702,104 36,073,950
02 Aug 2022 51.00 51.75 50.75 51.50 1,188,764 61,035,075
01 Aug 2022 51.00 51.50 50.50 51.25 1,260,202 64,261,600
27 Jul 2022 50.50 51.00 50.25 51.00 711,305 36,057,450
26 Jul 2022 50.75 51.00 50.50 50.50 682,275 34,523,100
25 Jul 2022 50.50 51.00 50.50 51.00 373,137 18,943,925
22 Jul 2022 51.00 51.00 50.50 50.75 737,178 37,474,950
21 Jul 2022 50.75 51.00 50.50 51.00 507,436 25,749,575
20 Jul 2022 51.50 51.75 50.50 50.75 820,888 41,742,150
19 Jul 2022 51.75 51.75 50.50 50.75 626,608 31,797,450
18 Jul 2022 51.25 52.00 50.75 51.75 1,075,940 55,438,550
15 Jul 2022 51.50 51.50 50.00 51.25 1,170,418 59,311,375
14 Jul 2022 51.50 51.75 50.75 51.50 577,774 29,656,325
12 Jul 2022 51.75 51.75 51.25 51.50 475,559 24,488,550
11 Jul 2022 52.25 52.25 51.25 51.75 924,757 47,713,450
08 Jul 2022 52.25 52.25 51.25 52.25 1,156,407 59,904,275
07 Jul 2022 51.00 52.25 51.00 52.00 1,073,932 55,604,125
06 Jul 2022 50.75 51.50 50.50 51.00 1,104,926 56,376,775
05 Jul 2022 52.00 52.00 50.50 50.75 1,811,706 92,419,750
04 Jul 2022 52.00 52.25 52.00 52.00 742,936 38,712,475
01 Jul 2022 52.25 52.50 51.75 52.00 1,667,555 86,839,150
30 Jun 2022 52.00 52.75 52.00 52.25 1,369,343 71,696,450
29 Jun 2022 52.00 52.75 51.75 52.00 1,420,085 74,270,125
28 Jun 2022 51.75 52.50 51.75 52.25 926,487 48,303,575
27 Jun 2022 52.50 52.50 51.75 52.00 714,481 37,214,775
24 Jun 2022 52.50 52.50 51.75 52.25 1,154,064 60,129,200
23 Jun 2022 50.75 52.25 50.75 52.25 3,640,483 188,752,975
22 Jun 2022 50.75 51.00 50.00 50.75 1,121,361 56,539,700
21 Jun 2022 50.25 51.00 50.00 50.75 747,995 37,757,200
20 Jun 2022 49.25 50.25 49.25 50.00 1,592,341 79,323,825
17 Jun 2022 49.75 50.00 49.25 49.25 1,802,233 89,191,050
16 Jun 2022 50.00 50.50 49.75 49.75 1,155,992 57,803,575
15 Jun 2022 50.50 50.50 50.00 50.00 698,945 35,080,000
14 Jun 2022 50.75 50.75 50.00 50.25 1,225,476 61,668,150
13 Jun 2022 50.75 51.25 50.50 50.75 1,005,205 51,009,800
10 Jun 2022 50.75 51.25 50.50 51.00 561,699 28,577,975
09 Jun 2022 50.75 51.50 50.50 51.25 699,585 35,721,925
08 Jun 2022 51.00 51.25 50.50 50.75 1,053,546 53,564,025
07 Jun 2022 51.50 51.50 50.50 50.75 1,329,482 67,653,725
06 Jun 2022 51.75 52.00 51.25 51.75 1,121,102 57,751,825
02 Jun 2022 52.25 52.50 51.75 51.75 399,973 20,785,625
01 Jun 2022 52.50 52.50 52.00 52.25 403,814 21,085,675
31 May 2022 52.00 52.75 51.50 52.75 1,285,500 67,236,050
30 May 2022 52.00 52.50 51.75 52.00 1,115,742 58,172,725
27 May 2022 52.00 52.00 51.50 52.00 353,926 18,344,925
26 May 2022 51.50 51.75 51.25 51.75 510,099 26,246,200
25 May 2022 51.50 52.00 51.25 51.25 511,548 26,297,450
24 May 2022 52.00 52.25 51.00 51.25 1,456,831 74,912,900
23 May 2022 51.75 52.25 51.50 52.00 1,127,879 58,566,875
20 May 2022 51.25 51.50 50.75 51.25 863,100 44,169,350
19 May 2022 50.50 51.25 50.50 51.00 528,800 26,874,125
18 May 2022 50.75 51.50 50.50 51.50 946,600 48,396,200
17 May 2022 50.00 50.50 49.75 50.25 2,537,400 127,138,650
13 May 2022 51.00 51.50 49.75 49.75 2,557,500 129,057,525
12 May 2022 51.50 51.75 50.25 51.75 1,503,100 76,636,450
11 May 2022 52.50 52.50 51.50 52.00 714,800 37,098,650
10 May 2022 51.00 52.25 50.75 52.25 1,006,900 51,743,750

Remark : Volume from SET main board.