TH
Select Period :
From 24 Feb 2022 To 27 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2022 To 12 May 2022)
5.55 5.85 4.90 5.00 3,618,400 18,706,135
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
5.35 6.15 5.25 5.55 7,386,000 41,750,840
Daily Historical Data
27 May 2022 5.10 5.10 5.05 5.10 64,200 325,295
26 May 2022 5.00 5.10 5.00 5.10 45,137 227,175
25 May 2022 4.98 5.20 4.98 5.00 187,200 943,360
24 May 2022 5.10 5.10 5.00 5.00 357,201 1,787,665
23 May 2022 5.05 5.15 5.00 5.15 110,700 558,880
20 May 2022 5.10 5.15 5.00 5.00 118,800 600,050
19 May 2022 5.15 5.15 5.00 5.05 135,300 681,175
18 May 2022 5.05 5.20 5.05 5.15 39,100 199,360
17 May 2022 5.00 5.20 5.00 5.10 121,400 609,620
13 May 2022 5.00 5.05 4.92 5.00 404,300 2,016,610
12 May 2022 5.15 5.15 4.90 5.00 570,400 2,817,216
11 May 2022 5.15 5.20 5.00 5.05 812,400 4,097,725
10 May 2022 4.96 5.30 4.96 5.00 956,700 4,777,394
09 May 2022 5.35 5.65 5.20 5.20 321,800 1,702,530
06 May 2022 5.30 5.50 5.30 5.45 230,500 1,231,050
05 May 2022 5.55 5.70 5.50 5.60 132,100 730,855
03 May 2022 5.75 5.75 5.55 5.65 198,900 1,111,145
29 Apr 2022 5.70 5.85 5.65 5.75 183,000 1,050,925
28 Apr 2022 5.70 5.70 5.55 5.70 102,800 576,770
27 Apr 2022 5.55 5.75 5.50 5.70 109,800 610,525
26 Apr 2022 5.85 5.85 5.50 5.55 218,600 1,228,825
25 Apr 2022 5.60 5.85 5.60 5.75 211,600 1,212,755
22 Apr 2022 5.85 5.85 5.65 5.65 199,100 1,145,050
21 Apr 2022 5.95 5.95 5.75 5.85 197,800 1,153,495
20 Apr 2022 5.75 6.00 5.75 5.75 198,500 1,159,370
19 Apr 2022 5.65 5.80 5.60 5.75 381,600 2,192,665
18 Apr 2022 5.65 5.65 5.55 5.65 40,900 228,730
12 Apr 2022 5.60 5.65 5.55 5.65 137,700 768,425
11 Apr 2022 5.65 5.70 5.50 5.70 122,500 679,640
08 Apr 2022 5.60 5.65 5.35 5.65 757,300 4,164,355
07 Apr 2022 5.90 5.90 5.60 5.70 516,100 2,920,825
05 Apr 2022 6.10 6.10 5.75 5.75 483,500 2,865,795
04 Apr 2022 5.95 6.15 5.95 6.05 530,300 3,199,065
01 Apr 2022 5.80 6.00 5.75 5.95 627,900 3,714,695
31 Mar 2022 5.55 5.80 5.55 5.70 794,700 4,517,125
30 Mar 2022 5.40 5.60 5.40 5.50 936,600 5,132,985
29 Mar 2022 5.40 5.40 5.25 5.40 636,300 3,381,340
28 Mar 2022 5.25 5.35 5.25 5.30 175,200 923,660
25 Mar 2022 5.25 5.35 5.25 5.25 50,000 263,995
24 Mar 2022 5.35 5.35 5.25 5.25 169,800 898,045
23 Mar 2022 5.30 5.35 5.30 5.35 134,800 715,310
22 Mar 2022 5.35 5.35 5.25 5.30 111,600 594,075
21 Mar 2022 5.40 5.40 5.30 5.35 157,600 846,730
18 Mar 2022 5.35 5.45 5.35 5.40 229,300 1,235,620
17 Mar 2022 5.40 5.40 5.35 5.35 166,100 895,540
16 Mar 2022 5.35 5.40 5.35 5.40 154,100 827,500
15 Mar 2022 5.55 5.55 5.30 5.35 242,300 1,299,345
14 Mar 2022 5.40 5.45 5.35 5.35 189,200 1,022,555
11 Mar 2022 5.40 5.40 5.35 5.40 120,600 649,660
10 Mar 2022 5.45 5.55 5.35 5.40 519,200 2,807,360
09 Mar 2022 5.15 5.45 5.15 5.40 144,200 762,900
08 Mar 2022 5.85 5.85 4.86 5.15 1,050,700 5,362,587
07 Mar 2022 5.30 5.40 5.15 5.20 571,300 3,009,830
04 Mar 2022 5.35 5.45 5.35 5.35 216,500 1,169,075
03 Mar 2022 5.50 5.50 5.40 5.40 248,000 1,342,025
02 Mar 2022 5.25 5.50 5.25 5.40 319,400 1,728,115
01 Mar 2022 5.60 5.70 5.25 5.35 3,365,000 18,190,415
28 Feb 2022 5.60 5.70 5.10 5.55 2,439,900 13,538,780
25 Feb 2022 6.10 6.15 6.00 6.10 309,100 1,870,485
24 Feb 2022 6.45 6.45 5.95 5.95 1,323,700 8,040,750

Remark : Volume from SET main board.