Historical Price
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.