Historical Price

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)
5.05 5.10 4.68 4.68 5,105,600 25,101,415
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
5.15 5.50 5.00 5.00 10,164,000 52,476,235
Daily Historical Data
27 May 2022 4.66 4.70 4.64 4.66 127,794 595,838
26 May 2022 4.66 4.70 4.64 4.66 76,470 356,510
25 May 2022 4.70 4.70 4.64 4.66 120,231 559,322
24 May 2022 4.70 4.72 4.62 4.70 312,900 1,460,130
23 May 2022 4.72 4.72 4.66 4.68 29,835 139,622
20 May 2022 4.66 4.72 4.66 4.68 101,500 476,432
19 May 2022 4.64 4.70 4.60 4.66 58,900 273,798
18 May 2022 4.72 4.74 4.64 4.66 209,400 978,360
17 May 2022 4.56 4.66 4.54 4.66 493,900 2,279,312
13 May 2022 4.70 4.74 4.54 4.56 891,700 4,141,118
12 May 2022 4.74 4.78 4.68 4.68 474,900 2,241,960
11 May 2022 4.86 4.94 4.86 4.88 604,000 2,951,362
10 May 2022 4.80 4.90 4.80 4.90 374,900 1,808,914
09 May 2022 4.92 5.00 4.78 4.86 1,175,800 5,729,754
06 May 2022 4.98 4.98 4.92 4.92 569,900 2,817,224
05 May 2022 5.00 5.10 4.96 4.96 363,700 1,813,638
03 May 2022 5.05 5.10 4.98 4.98 494,100 2,479,838
29 Apr 2022 5.05 5.10 5.00 5.00 340,600 1,707,860
28 Apr 2022 5.05 5.05 5.00 5.00 353,200 1,771,370
27 Apr 2022 5.05 5.10 5.00 5.00 354,500 1,779,495
26 Apr 2022 5.10 5.15 5.00 5.00 675,100 3,421,025
25 Apr 2022 5.05 5.15 5.00 5.05 759,800 3,822,510
22 Apr 2022 5.10 5.10 5.00 5.00 331,200 1,667,360
21 Apr 2022 5.05 5.20 5.05 5.10 683,000 3,489,390
20 Apr 2022 5.05 5.10 5.00 5.05 250,800 1,263,455
19 Apr 2022 5.10 5.15 5.00 5.00 463,400 2,336,025
18 Apr 2022 5.00 5.15 5.00 5.15 146,100 741,225
12 Apr 2022 5.10 5.10 5.00 5.00 115,200 581,110
11 Apr 2022 5.10 5.20 5.00 5.10 442,100 2,236,570
08 Apr 2022 5.15 5.15 5.05 5.05 168,500 858,715
07 Apr 2022 5.20 5.20 5.05 5.10 593,400 3,012,415
05 Apr 2022 5.30 5.35 5.15 5.15 402,700 2,109,715
04 Apr 2022 5.30 5.35 5.20 5.25 457,400 2,417,385
01 Apr 2022 5.10 5.50 5.10 5.35 3,037,600 16,204,800
31 Mar 2022 5.10 5.20 5.10 5.15 377,400 1,934,175
30 Mar 2022 5.05 5.15 5.00 5.05 384,600 1,944,680
29 Mar 2022 5.10 5.10 5.00 5.00 421,800 2,122,185
28 Mar 2022 5.10 5.10 5.00 5.10 227,600 1,155,070
25 Mar 2022 5.15 5.20 5.05 5.10 52,900 269,355
24 Mar 2022 5.15 5.20 5.05 5.15 173,400 889,070
23 Mar 2022 5.15 5.25 5.15 5.15 348,900 1,808,175
22 Mar 2022 5.10 5.20 5.05 5.15 647,100 3,335,430
21 Mar 2022 5.05 5.20 5.05 5.10 595,700 3,028,970
18 Mar 2022 5.05 5.10 4.98 5.00 227,900 1,141,300
17 Mar 2022 5.00 5.10 4.98 5.05 113,600 571,094
16 Mar 2022 5.00 5.05 4.96 5.00 400,300 1,996,051
15 Mar 2022 5.00 5.00 4.94 4.96 146,100 725,528
14 Mar 2022 5.05 5.05 4.96 5.00 463,700 2,312,032
11 Mar 2022 4.96 5.05 4.96 5.00 1,009,500 5,052,289
10 Mar 2022 4.98 5.05 4.98 4.98 177,400 885,569
09 Mar 2022 4.98 5.00 4.88 5.00 144,300 715,724
08 Mar 2022 5.00 5.10 4.74 4.86 1,576,500 7,690,562
07 Mar 2022 5.20 5.40 4.92 4.98 4,303,800 22,034,700
04 Mar 2022 5.00 5.30 5.00 5.05 1,254,000 6,494,575
03 Mar 2022 5.15 5.15 5.00 5.00 262,000 1,322,335
02 Mar 2022 5.00 5.15 5.00 5.05 745,300 3,785,200
01 Mar 2022 5.00 5.10 4.96 4.98 549,600 2,747,482
28 Feb 2022 5.00 5.05 4.98 5.00 382,100 1,910,578
25 Feb 2022 5.05 5.15 5.00 5.05 589,800 2,961,910
24 Feb 2022 5.20 5.20 4.98 5.05 1,051,200 5,295,467

Remark : Volume from SET main board.