TH
Select Period :
From 28 Jun 2022 To 23 Sep 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(29 Aug 2022 To 09 Sep 2022) 		4.96 5.30 4.86 5.10 1,917,653 9,671,282
Previous 4 weeks
(27 Jul 2022 To 26 Aug 2022) 		4.94 5.10 4.76 5.00 2,674,172 13,184,702
Daily Historical Data
23 Sep 2022 4.98 4.98 4.94 4.94 14,100 69,748
22 Sep 2022 4.96 4.96 4.90 4.96 75,300 371,150
21 Sep 2022 4.98 4.98 4.94 4.96 15,900 78,980
20 Sep 2022 4.98 5.00 4.98 5.00 18,400 91,758
19 Sep 2022 5.00 5.00 4.88 5.00 131,352 647,258
16 Sep 2022 4.98 5.00 4.94 5.00 56,700 282,048
15 Sep 2022 5.05 5.15 4.98 5.05 225,600 1,134,289
14 Sep 2022 5.05 5.05 5.00 5.05 71,400 357,400
13 Sep 2022 5.10 5.15 4.98 5.05 204,102 1,033,272
12 Sep 2022 5.10 5.10 4.98 5.05 141,000 705,703
09 Sep 2022 5.15 5.30 5.05 5.10 538,400 2,776,735
08 Sep 2022 4.96 5.15 4.94 5.05 536,153 2,713,172
07 Sep 2022 4.98 4.98 4.94 4.96 72,300 358,044
06 Sep 2022 4.98 5.00 4.96 4.98 108,200 538,676
05 Sep 2022 5.00 5.00 4.96 4.98 109,500 546,158
02 Sep 2022 4.96 5.05 4.92 5.00 191,900 952,472
01 Sep 2022 4.98 4.98 4.90 4.90 50,400 249,576
31 Aug 2022 5.00 5.00 4.96 4.98 101,600 504,956
30 Aug 2022 4.98 5.00 4.94 4.98 49,500 246,186
29 Aug 2022 4.96 5.05 4.86 4.98 159,700 785,307
26 Aug 2022 5.00 5.00 4.96 5.00 74,940 373,134
25 Aug 2022 4.98 5.00 4.98 5.00 11,925 59,298
24 Aug 2022 5.05 5.05 4.96 4.96 125,800 626,071
23 Aug 2022 5.05 5.05 5.00 5.00 17,325 86,580
22 Aug 2022 5.05 5.10 4.96 5.05 240,140 1,202,984
19 Aug 2022 5.00 5.10 4.96 5.05 547,700 2,751,483
18 Aug 2022 4.98 5.05 4.96 4.98 217,339 1,082,005
17 Aug 2022 4.96 5.05 4.94 4.96 136,601 679,077
16 Aug 2022 4.96 4.98 4.90 4.94 177,500 874,184
15 Aug 2022 4.90 4.94 4.90 4.94 78,700 386,588
11 Aug 2022 4.82 4.90 4.82 4.86 101,500 492,344
10 Aug 2022 4.88 4.92 4.76 4.84 95,100 458,750
09 Aug 2022 4.84 4.86 4.78 4.82 101,214 486,878
08 Aug 2022 4.94 4.94 4.82 4.84 120,800 587,568
05 Aug 2022 4.94 4.94 4.82 4.90 32,724 158,946
04 Aug 2022 4.96 4.96 4.78 4.86 408,714 1,967,222
03 Aug 2022 4.94 4.94 4.86 4.92 99,200 487,164
02 Aug 2022 4.94 4.94 4.88 4.90 25,850 126,442
01 Aug 2022 4.94 4.94 4.80 4.94 41,900 204,090
27 Jul 2022 4.94 4.94 4.86 4.88 19,200 93,894
26 Jul 2022 4.94 4.96 4.88 4.92 28,400 139,308
25 Jul 2022 4.90 4.96 4.84 4.94 34,508 169,548
22 Jul 2022 4.90 4.94 4.82 4.94 13,514 65,518
21 Jul 2022 4.80 4.94 4.80 4.90 53,000 259,912
20 Jul 2022 4.86 4.86 4.80 4.86 41,344 199,994
19 Jul 2022 4.74 4.84 4.68 4.84 16,501 78,202
18 Jul 2022 4.76 4.86 4.72 4.74 25,441 121,688
15 Jul 2022 4.82 4.82 4.60 4.76 118,100 547,240
14 Jul 2022 4.74 4.76 4.70 4.70 51,100 240,898
12 Jul 2022 4.64 4.76 4.64 4.76 8,900 41,882
11 Jul 2022 4.74 4.76 4.72 4.72 55,900 264,970
08 Jul 2022 4.76 4.76 4.62 4.74 16,400 77,144
07 Jul 2022 4.70 4.76 4.66 4.76 120,100 565,566
06 Jul 2022 4.60 4.72 4.60 4.68 232,710 1,080,694
05 Jul 2022 4.90 4.90 4.76 4.76 159,424 766,100
04 Jul 2022 4.94 5.00 4.88 4.88 36,800 180,752
01 Jul 2022 5.00 5.00 4.94 4.96 2,900 14,352
30 Jun 2022 4.92 5.05 4.90 4.96 63,300 312,081
29 Jun 2022 5.00 5.05 4.94 4.94 59,301 294,227
28 Jun 2022 4.98 5.15 4.92 5.00 116,410 582,780

Remark : Volume from SET main board.