Stock Information

Historical Price

Filter Dates:
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.