Historical Price From 24 February 2022 To 27 May 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
( 27 April 2022 To 12 May 2022 ) |
4.14 | 4.36 | 4.14 | 4.32 | 40,593,700 | 173,422,958 |
|
Previous 4 weeks
( 24 March 2022 To 26 April 2022 ) |
4.00 | 4.22 | 4.00 | 4.16 | 45,377,200 | 186,652,746 |
| Daily Historical Data | ||||||
| 27 May 2022 | 4.30 | 4.32 | 4.28 | 4.30 | 1,409,300 | 6,059,820 |
| 26 May 2022 | 4.28 | 4.32 | 4.28 | 4.30 | 2,278,520 | 9,798,024 |
| 25 May 2022 | 4.22 | 4.30 | 4.22 | 4.28 | 2,796,928 | 11,971,610 |
| 24 May 2022 | 4.22 | 4.26 | 4.22 | 4.24 | 1,891,900 | 8,009,212 |
| 23 May 2022 | 4.32 | 4.32 | 4.20 | 4.20 | 6,704,914 | 28,481,782 |
| 20 May 2022 | 4.30 | 4.36 | 4.30 | 4.34 | 1,197,800 | 5,190,442 |
| 19 May 2022 | 4.28 | 4.32 | 4.28 | 4.30 | 1,628,100 | 6,999,682 |
| 18 May 2022 | 4.32 | 4.34 | 4.30 | 4.32 | 1,067,400 | 4,613,334 |
| 17 May 2022 | 4.28 | 4.36 | 4.28 | 4.32 | 1,775,400 | 7,660,510 |
| 13 May 2022 | 4.32 | 4.32 | 4.28 | 4.32 | 1,164,200 | 5,009,778 |
| 12 May 2022 | 4.30 | 4.32 | 4.28 | 4.32 | 3,048,900 | 13,109,208 |
| 11 May 2022 | 4.30 | 4.34 | 4.28 | 4.32 | 3,200,300 | 13,789,510 |
| 10 May 2022 | 4.26 | 4.30 | 4.20 | 4.30 | 3,262,300 | 13,877,236 |
| 09 May 2022 | 4.32 | 4.34 | 4.26 | 4.28 | 4,981,000 | 21,425,810 |
| 06 May 2022 | 4.32 | 4.32 | 4.24 | 4.32 | 2,102,300 | 9,036,240 |
| 05 May 2022 | 4.34 | 4.36 | 4.32 | 4.34 | 2,388,400 | 10,366,118 |
| 03 May 2022 | 4.34 | 4.34 | 4.30 | 4.32 | 4,251,300 | 18,375,588 |
| 29 April 2022 | 4.28 | 4.32 | 4.26 | 4.30 | 3,917,500 | 16,812,982 |
| 28 April 2022 | 4.22 | 4.28 | 4.22 | 4.26 | 5,278,500 | 22,398,358 |
| 27 April 2022 | 4.14 | 4.24 | 4.14 | 4.20 | 8,163,200 | 34,231,908 |
| 26 April 2022 | 4.12 | 4.18 | 4.10 | 4.16 | 5,494,000 | 22,812,828 |
| 25 April 2022 | 4.12 | 4.14 | 4.10 | 4.12 | 1,387,300 | 5,716,598 |
| 22 April 2022 | 4.12 | 4.16 | 4.12 | 4.14 | 1,656,400 | 6,851,486 |
| 21 April 2022 | 4.10 | 4.14 | 4.10 | 4.14 | 999,100 | 4,117,754 |
| 20 April 2022 | 4.06 | 4.12 | 4.06 | 4.10 | 2,429,400 | 9,933,714 |
| 19 April 2022 | 4.04 | 4.06 | 4.04 | 4.04 | 948,100 | 3,843,800 |
| 18 April 2022 | 4.06 | 4.08 | 4.02 | 4.04 | 1,550,300 | 6,255,140 |
| 12 April 2022 | 4.10 | 4.10 | 4.04 | 4.06 | 1,626,500 | 6,610,964 |
| 11 April 2022 | 4.10 | 4.10 | 4.06 | 4.08 | 1,976,800 | 8,045,926 |
| 08 April 2022 | 4.10 | 4.12 | 4.08 | 4.10 | 1,996,100 | 8,181,400 |
| 07 April 2022 | 4.20 | 4.20 | 4.08 | 4.10 | 4,502,900 | 18,537,912 |
| 05 April 2022 | 4.18 | 4.22 | 4.18 | 4.20 | 5,021,200 | 21,040,504 |
| 04 April 2022 | 4.12 | 4.22 | 4.12 | 4.20 | 3,818,200 | 15,949,194 |
| 01 April 2022 | 4.08 | 4.10 | 4.06 | 4.10 | 384,100 | 1,570,034 |
| 31 March 2022 | 4.16 | 4.16 | 4.06 | 4.06 | 2,856,100 | 11,653,226 |
| 30 March 2022 | 4.08 | 4.14 | 4.08 | 4.14 | 2,598,100 | 10,701,288 |
| 29 March 2022 | 4.08 | 4.10 | 4.04 | 4.10 | 989,900 | 4,031,582 |
| 28 March 2022 | 4.08 | 4.08 | 4.06 | 4.08 | 1,272,000 | 5,168,822 |
| 25 March 2022 | 4.04 | 4.06 | 4.02 | 4.06 | 2,000,100 | 8,080,686 |
| 24 March 2022 | 4.00 | 4.06 | 4.00 | 4.02 | 1,870,600 | 7,549,888 |
| 23 March 2022 | 4.00 | 4.02 | 3.98 | 4.02 | 1,049,400 | 4,197,272 |
| 22 March 2022 | 4.02 | 4.02 | 3.96 | 4.00 | 1,153,700 | 4,589,760 |
| 21 March 2022 | 4.04 | 4.06 | 3.96 | 3.98 | 1,932,300 | 7,732,484 |
| 18 March 2022 | 3.94 | 4.04 | 3.92 | 4.04 | 3,588,500 | 14,370,666 |
| 17 March 2022 | 3.92 | 3.96 | 3.92 | 3.94 | 770,900 | 3,037,284 |
| 16 March 2022 | 3.88 | 3.94 | 3.88 | 3.92 | 1,876,300 | 7,352,404 |
| 15 March 2022 | 3.92 | 3.92 | 3.86 | 3.88 | 1,539,900 | 5,996,630 |
| 14 March 2022 | 3.94 | 3.94 | 3.90 | 3.92 | 1,814,000 | 7,110,296 |
| 11 March 2022 | 3.92 | 3.94 | 3.88 | 3.94 | 614,200 | 2,404,618 |
| 10 March 2022 | 3.96 | 3.98 | 3.90 | 3.92 | 1,951,800 | 7,677,716 |
| 09 March 2022 | 3.82 | 3.90 | 3.82 | 3.88 | 1,692,700 | 6,537,070 |
| 08 March 2022 | 3.84 | 3.86 | 3.76 | 3.82 | 4,853,400 | 18,454,430 |
| 07 March 2022 | 3.94 | 3.94 | 3.84 | 3.86 | 8,532,500 | 33,132,340 |
| 04 March 2022 | 3.98 | 4.00 | 3.94 | 3.94 | 1,875,500 | 7,439,368 |
| 03 March 2022 | 3.98 | 4.02 | 3.98 | 3.98 | 1,393,500 | 5,572,706 |
| 02 March 2022 | 4.00 | 4.02 | 3.98 | 3.98 | 1,588,700 | 6,366,008 |
| 01 March 2022 | 4.02 | 4.04 | 4.00 | 4.00 | 2,707,800 | 10,873,362 |
| 28 February 2022 | 3.98 | 4.04 | 3.96 | 4.02 | 2,761,200 | 11,058,874 |
| 25 February 2022 | 3.94 | 3.96 | 3.94 | 3.96 | 1,517,800 | 5,981,292 |
| 24 February 2022 | 4.00 | 4.00 | 3.92 | 3.94 | 6,496,900 | 25,637,458 |
Remark : Volume from SET main board.