Stock Information

Historical Price

Filter Dates:
Historical Price From 23 May 2022 To 19 August 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 20 July 2022 To 04 August 2022 )
4.14 4.20 4.10 4.14 13,289,453 55,092,208
Previous 4 weeks
( 21 June 2022 To 19 July 2022 )
4.18 4.34 4.12 4.14 28,630,852 121,007,578
Daily Historical Data
19 August 2022 4.10 4.12 4.08 4.12 1,109,900 4,559,652
18 August 2022 4.10 4.10 4.08 4.10 1,540,100 6,313,774
17 August 2022 4.10 4.10 4.08 4.10 1,863,100 7,632,392
16 August 2022 4.10 4.12 4.08 4.10 1,151,934 4,722,308
15 August 2022 4.14 4.14 4.08 4.12 1,694,314 6,969,640
11 August 2022 4.14 4.14 4.10 4.12 2,233,528 9,185,706
10 August 2022 4.12 4.14 4.10 4.14 2,285,900 9,418,050
09 August 2022 4.10 4.16 4.10 4.14 3,277,626 13,518,774
08 August 2022 4.08 4.10 4.08 4.10 3,489,904 14,269,700
05 August 2022 4.12 4.12 4.08 4.12 2,384,106 9,776,812
04 August 2022 4.12 4.14 4.10 4.14 1,533,760 6,321,266
03 August 2022 4.12 4.14 4.12 4.14 755,301 3,113,470
02 August 2022 4.12 4.16 4.12 4.16 1,401,898 5,785,696
01 August 2022 4.14 4.16 4.10 4.14 1,254,239 5,170,262
27 July 2022 4.18 4.18 4.14 4.14 1,436,632 5,954,380
26 July 2022 4.18 4.20 4.16 4.18 811,250 3,390,142
25 July 2022 4.18 4.20 4.18 4.20 1,129,784 4,723,740
22 July 2022 4.16 4.18 4.16 4.18 866,519 3,604,676
21 July 2022 4.14 4.18 4.12 4.16 3,842,467 15,965,752
20 July 2022 4.14 4.14 4.12 4.14 257,603 1,062,824
19 July 2022 4.16 4.16 4.12 4.14 1,328,604 5,493,012
18 July 2022 4.16 4.16 4.14 4.16 270,415 1,120,420
15 July 2022 4.18 4.18 4.14 4.16 1,125,400 4,681,148
14 July 2022 4.20 4.20 4.16 4.20 836,513 3,500,890
12 July 2022 4.18 4.20 4.18 4.20 498,118 2,089,844
11 July 2022 4.18 4.20 4.14 4.18 1,173,405 4,891,628
08 July 2022 4.18 4.22 4.16 4.18 610,000 2,544,088
07 July 2022 4.14 4.20 4.14 4.20 542,810 2,266,306
06 July 2022 4.18 4.20 4.14 4.16 664,516 2,764,080
05 July 2022 4.24 4.28 4.16 4.18 2,484,103 10,458,588
04 July 2022 4.28 4.30 4.24 4.24 1,181,558 5,033,402
01 July 2022 4.28 4.30 4.24 4.28 678,301 2,894,006
30 June 2022 4.28 4.30 4.26 4.28 559,613 2,396,052
29 June 2022 4.32 4.32 4.28 4.28 1,064,918 4,582,118
28 June 2022 4.30 4.32 4.26 4.32 800,900 3,439,706
27 June 2022 4.30 4.34 4.28 4.30 4,921,650 21,198,230
24 June 2022 4.16 4.30 4.14 4.30 6,986,496 29,573,026
23 June 2022 4.16 4.18 4.14 4.14 667,000 2,768,012
22 June 2022 4.18 4.20 4.14 4.14 1,838,420 7,648,004
21 June 2022 4.18 4.20 4.18 4.20 398,112 1,665,018
20 June 2022 4.18 4.22 4.18 4.18 1,435,916 6,003,006
17 June 2022 4.14 4.22 4.12 4.22 4,838,620 20,219,686
16 June 2022 4.18 4.20 4.14 4.14 2,516,800 10,474,810
15 June 2022 4.20 4.22 4.16 4.16 3,148,647 13,168,962
14 June 2022 4.16 4.20 4.14 4.14 1,233,299 5,129,786
13 June 2022 4.20 4.22 4.14 4.18 1,502,530 6,269,360
10 June 2022 4.22 4.26 4.18 4.24 3,112,416 13,143,102
09 June 2022 4.18 4.22 4.16 4.20 721,930 3,022,940
08 June 2022 4.24 4.24 4.10 4.14 7,531,405 31,309,000
07 June 2022 4.26 4.26 4.22 4.24 1,170,387 4,956,770
06 June 2022 4.26 4.28 4.26 4.28 1,575,679 6,719,522
02 June 2022 4.28 4.30 4.26 4.28 740,561 3,160,156
01 June 2022 4.26 4.30 4.26 4.28 1,843,438 7,881,690
31 May 2022 4.26 4.30 4.26 4.26 2,251,949 9,615,474
30 May 2022 4.24 4.26 4.24 4.26 883,340 3,752,990
27 May 2022 4.24 4.26 4.22 4.24 1,430,416 6,059,820
26 May 2022 4.22 4.26 4.22 4.24 2,312,659 9,798,024
25 May 2022 4.16 4.24 4.16 4.22 2,838,835 11,971,610
24 May 2022 4.16 4.20 4.16 4.18 1,920,246 8,009,212
23 May 2022 4.26 4.26 4.14 4.14 6,805,374 28,481,782

Remark : Volume from SET main board.