Stock Price

Historical Price

Filter Dates
Historical price from 02 Sep 2022 To 29 Nov 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 02 Nov 2022 To 15 Nov 2022 )
29.75 32.00 29.50 31.25 363,505,985 11,097,950,975
Previous 4 weeks
( 30 Sep 2022 To 01 Nov 2022 )
29.75 30.00 27.75 29.50 800,873,166 23,102,659,450
Daily Historical Data
29 Nov 2022 29.00 29.75 29.00 29.75 46,481,170 1,374,717,225
28 Nov 2022 28.75 29.25 28.50 29.00 32,955,106 954,584,000
25 Nov 2022 29.25 29.25 28.75 29.00 28,073,000 813,856,125
24 Nov 2022 29.75 29.75 29.00 29.50 43,267,750 1,268,789,525
23 Nov 2022 29.75 29.75 29.25 29.75 53,518,132 1,581,455,500
22 Nov 2022 29.50 30.00 29.50 29.50 29,946,172 885,486,750
21 Nov 2022 29.25 29.50 29.00 29.50 31,197,624 913,817,200
18 Nov 2022 29.00 29.50 28.75 29.25 43,870,313 1,251,887,575
17 Nov 2022 29.75 30.00 28.75 29.00 114,386,925 3,339,363,350
16 Nov 2022 31.25 31.25 30.00 30.25 60,877,709 1,848,957,375
15 Nov 2022 31.50 32.00 31.00 31.25 41,391,431 1,289,685,125
14 Nov 2022 31.25 31.25 30.25 30.50 22,013,322 672,130,125
11 Nov 2022 32.00 32.00 31.00 31.25 52,970,562 1,665,226,725
10 Nov 2022 30.50 31.50 30.00 31.25 49,425,117 1,530,175,700
09 Nov 2022 30.50 30.50 30.00 30.50 24,250,081 737,103,900
08 Nov 2022 30.00 30.25 29.75 30.25 38,188,486 1,148,213,400
07 Nov 2022 30.25 30.25 29.50 29.75 48,195,300 1,438,899,225
04 Nov 2022 29.75 30.50 29.75 30.25 47,513,230 1,435,473,975
03 Nov 2022 30.00 30.00 29.75 30.00 14,341,899 429,632,825
02 Nov 2022 29.75 30.00 29.50 30.00 25,216,557 751,409,975
01 Nov 2022 29.75 29.75 29.50 29.50 30,818,316 809,870,925
31 Oct 2022 30.00 30.00 29.25 29.50 28,971,441 854,890,425
28 Oct 2022 29.75 29.75 29.25 29.75 27,999,038 828,560,275
27 Oct 2022 29.50 29.75 29.25 29.50 31,122,556 918,767,700
26 Oct 2022 29.50 29.50 29.00 29.25 26,928,374 788,008,875
25 Oct 2022 28.75 29.25 28.50 29.25 42,816,697 1,241,895,700
21 Oct 2022 28.50 28.75 28.25 28.75 29,548,013 841,612,425
20 Oct 2022 27.75 28.50 27.75 28.50 52,969,056 1,496,192,200
19 Oct 2022 28.75 29.00 27.75 28.00 79,426,975 2,234,450,850
18 Oct 2022 29.25 29.50 28.75 28.75 31,284,088 904,398,775
17 Oct 2022 29.25 29.50 28.75 29.25 68,910,028 2,004,732,475
12 Oct 2022 28.75 29.25 28.50 29.25 37,987,554 1,101,263,650
11 Oct 2022 29.25 29.50 28.75 29.00 29,408,428 853,539,325
10 Oct 2022 29.25 29.50 28.75 29.00 26,043,895 759,386,925
07 Oct 2022 29.25 29.75 29.00 29.50 39,637,191 1,166,775,550
06 Oct 2022 29.00 29.50 29.00 29.25 34,694,964 1,014,314,450
05 Oct 2022 29.50 29.50 28.75 29.00 34,798,290 1,011,501,400
04 Oct 2022 29.00 29.25 28.50 29.25 51,737,392 1,485,290,700
03 Oct 2022 29.25 29.75 28.50 28.75 60,635,382 1,750,170,975
30 Sep 2022 29.75 30.00 29.00 29.50 35,135,488 1,037,035,850
29 Sep 2022 30.00 30.25 29.50 30.00 42,051,460 1,257,737,675
28 Sep 2022 29.50 30.00 29.25 30.00 52,898,753 1,572,647,250
27 Sep 2022 29.25 30.25 29.25 29.50 54,600,612 1,617,201,050
26 Sep 2022 29.25 29.75 29.00 29.25 31,343,964 922,113,150
23 Sep 2022 29.75 29.75 29.25 29.25 28,968,720 858,088,625
22 Sep 2022 29.25 29.75 29.25 29.50 33,125,599 977,424,300
21 Sep 2022 29.50 29.50 29.25 29.25 19,365,548 567,702,300
20 Sep 2022 29.75 29.75 29.25 29.25 38,107,242 1,124,432,100
19 Sep 2022 28.50 29.75 28.25 29.25 49,739,906 1,449,840,925
16 Sep 2022 29.00 29.50 28.25 28.50 83,998,571 2,410,328,500
15 Sep 2022 29.75 29.75 29.00 29.25 28,263,496 801,956,400
14 Sep 2022 29.50 29.75 29.25 29.50 32,961,595 972,262,875
13 Sep 2022 30.00 30.00 29.50 30.00 18,771,115 557,708,075
12 Sep 2022 30.25 30.25 29.75 30.00 32,494,937 965,909,850
09 Sep 2022 29.75 30.00 29.50 29.75 30,734,407 916,173,375
08 Sep 2022 29.75 30.00 28.75 29.50 47,374,552 1,392,371,300
07 Sep 2022 28.75 29.50 28.75 29.25 38,803,812 1,129,250,200
06 Sep 2022 29.00 29.25 28.75 29.00 23,970,391 694,754,425
05 Sep 2022 29.25 29.50 28.75 29.25 31,721,035 921,452,225
02 Sep 2022 29.00 29.75 28.50 29.25 48,394,159 1,405,658,875
Remark : Volume from SET main board.