Historical Price
Historical price from 09 May 2022 To 05 Aug 2022
| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks ( 06 Jul 2022 To 20 Jul 2022 ) |
25.75 | 27.50 | 25.75 | 26.50 | 533,716,750 | 14,176,060,300 |
| Previous 4 weeks ( 08 Jun 2022 To 05 Jul 2022 ) |
25.25 | 26.00 | 24.00 | 25.75 | 972,943,023 | 23,713,377,585 |
| Daily Historical Data | ||||||
| 05 Aug 2022 | 27.25 | 27.25 | 26.75 | 27.00 | 52,558,926 | 1,419,456,550 |
| 04 Aug 2022 | 27.75 | 27.75 | 26.75 | 27.25 | 57,241,454 | 1,559,732,750 |
| 03 Aug 2022 | 27.25 | 27.75 | 27.00 | 27.75 | 44,249,132 | 1,214,788,525 |
| 02 Aug 2022 | 27.25 | 27.50 | 26.75 | 27.00 | 39,420,142 | 1,068,526,700 |
| 01 Aug 2022 | 26.75 | 27.00 | 26.50 | 27.00 | 34,242,962 | 919,788,675 |
| 27 Jul 2022 | 26.50 | 27.00 | 26.25 | 26.75 | 23,756,955 | 633,067,975 |
| 26 Jul 2022 | 27.00 | 27.00 | 26.25 | 26.25 | 33,896,723 | 897,722,125 |
| 25 Jul 2022 | 27.00 | 27.00 | 26.50 | 27.00 | 41,369,520 | 1,107,148,675 |
| 22 Jul 2022 | 26.75 | 27.00 | 26.25 | 27.00 | 20,507,121 | 547,815,050 |
| 21 Jul 2022 | 26.25 | 26.75 | 26.00 | 26.75 | 37,199,073 | 987,933,975 |
| 20 Jul 2022 | 26.50 | 27.00 | 26.25 | 26.50 | 43,266,182 | 1,152,560,475 |
| 19 Jul 2022 | 26.50 | 26.75 | 26.00 | 26.50 | 34,889,337 | 920,546,150 |
| 18 Jul 2022 | 27.00 | 27.25 | 26.25 | 26.50 | 58,596,479 | 1,556,742,925 |
| 15 Jul 2022 | 27.00 | 27.00 | 26.25 | 27.00 | 56,216,503 | 1,470,539,075 |
| 14 Jul 2022 | 27.00 | 27.50 | 26.50 | 27.00 | 77,801,767 | 2,098,493,325 |
| 12 Jul 2022 | 26.50 | 27.25 | 26.25 | 27.00 | 54,883,295 | 1,473,588,975 |
| 11 Jul 2022 | 26.75 | 26.75 | 26.00 | 26.50 | 31,658,375 | 836,417,075 |
| 08 Jul 2022 | 26.75 | 27.00 | 26.50 | 26.75 | 44,486,330 | 1,191,710,950 |
| 07 Jul 2022 | 26.50 | 26.75 | 26.25 | 26.75 | 43,892,517 | 1,167,690,975 |
| 06 Jul 2022 | 25.75 | 26.50 | 25.75 | 26.50 | 88,025,965 | 2,307,770,375 |
| 05 Jul 2022 | 25.25 | 26.00 | 25.00 | 25.75 | 97,065,602 | 2,500,800,125 |
| 04 Jul 2022 | 25.25 | 25.25 | 25.00 | 25.00 | 15,348,823 | 384,411,200 |
| 01 Jul 2022 | 25.00 | 25.25 | 25.00 | 25.00 | 31,881,883 | 802,613,375 |
| 30 Jun 2022 | 25.00 | 25.25 | 25.00 | 25.00 | 32,082,455 | 803,014,925 |
| 29 Jun 2022 | 25.00 | 25.25 | 24.90 | 25.00 | 36,550,056 | 905,058,340 |
| 28 Jun 2022 | 24.80 | 25.25 | 24.60 | 24.90 | 35,889,025 | 893,145,505 |
| 27 Jun 2022 | 25.00 | 25.25 | 24.80 | 24.80 | 28,791,632 | 717,104,635 |
| 24 Jun 2022 | 24.70 | 25.00 | 24.60 | 24.90 | 60,339,060 | 1,102,047,250 |
| 23 Jun 2022 | 24.70 | 25.00 | 24.50 | 24.70 | 45,463,685 | 1,125,033,030 |
| 22 Jun 2022 | 24.70 | 24.80 | 24.10 | 24.50 | 41,783,888 | 981,916,480 |
| 21 Jun 2022 | 24.80 | 25.25 | 24.50 | 24.80 | 69,728,271 | 1,727,129,120 |
| 20 Jun 2022 | 24.20 | 24.50 | 24.20 | 24.40 | 35,996,179 | 878,179,210 |
| 17 Jun 2022 | 24.00 | 24.50 | 24.00 | 24.20 | 71,889,920 | 1,742,770,600 |
| 16 Jun 2022 | 24.80 | 25.00 | 24.00 | 24.10 | 98,535,291 | 2,395,710,350 |
| 15 Jun 2022 | 24.70 | 24.90 | 24.50 | 24.60 | 28,952,752 | 713,414,820 |
| 14 Jun 2022 | 24.70 | 24.90 | 24.60 | 24.60 | 42,581,325 | 1,052,084,840 |
| 13 Jun 2022 | 24.70 | 25.00 | 24.50 | 24.80 | 53,245,792 | 1,317,310,630 |
| 10 Jun 2022 | 25.00 | 25.25 | 24.80 | 24.80 | 47,972,949 | 1,196,481,390 |
| 09 Jun 2022 | 25.00 | 25.25 | 25.00 | 25.00 | 51,163,424 | 1,280,504,125 |
| 08 Jun 2022 | 25.25 | 25.50 | 24.90 | 25.00 | 47,681,011 | 1,194,647,635 |
| 07 Jun 2022 | 25.75 | 25.75 | 25.00 | 25.00 | 72,256,905 | 1,825,159,875 |
| 06 Jun 2022 | 25.75 | 26.00 | 25.75 | 26.00 | 17,272,712 | 446,054,375 |
| 02 Jun 2022 | 26.50 | 26.50 | 25.50 | 25.75 | 92,841,243 | 2,408,022,725 |
| 01 Jun 2022 | 25.50 | 26.50 | 25.50 | 26.25 | 88,040,226 | 2,286,201,025 |
| 31 May 2022 | 25.50 | 26.25 | 25.50 | 25.75 | 132,607,235 | 3,413,619,350 |
| 30 May 2022 | 25.50 | 25.75 | 25.25 | 25.50 | 64,716,988 | 1,494,814,750 |
| 27 May 2022 | 26.00 | 26.00 | 25.25 | 25.50 | 72,005,194 | 1,663,283,200 |
| 26 May 2022 | 26.75 | 27.00 | 25.50 | 26.00 | 103,853,409 | 2,678,850,650 |
| 25 May 2022 | 26.75 | 27.00 | 26.50 | 27.00 | 62,043,560 | 1,664,737,250 |
| 24 May 2022 | 27.00 | 27.25 | 26.25 | 26.50 | 102,006,346 | 2,718,588,325 |
| 23 May 2022 | 27.00 | 27.00 | 26.50 | 27.00 | 80,183,601 | 2,150,997,750 |
| 20 May 2022 | 27.25 | 27.75 | 26.75 | 27.00 | 111,726,900 | 3,036,821,525 |
| 19 May 2022 | 26.25 | 27.00 | 26.25 | 26.75 | 81,298,400 | 2,168,800,200 |
| 18 May 2022 | 26.50 | 27.00 | 26.00 | 26.75 | 103,532,800 | 2,753,325,650 |
| 17 May 2022 | 27.00 | 27.25 | 26.25 | 26.75 | 80,051,000 | 2,128,942,000 |
| 13 May 2022 | 26.25 | 27.50 | 26.00 | 27.00 | 132,647,800 | 3,570,152,175 |
| 12 May 2022 | 25.00 | 26.00 | 25.00 | 26.00 | 70,821,300 | 1,806,698,175 |
| 11 May 2022 | 25.25 | 25.25 | 24.90 | 25.00 | 45,428,300 | 1,136,140,675 |
| 10 May 2022 | 24.80 | 25.25 | 24.60 | 25.25 | 59,851,400 | 1,492,279,110 |
| 09 May 2022 | 24.70 | 25.25 | 24.50 | 24.70 | 41,425,000 | 1,026,476,370 |
Remark : Volume from SET main board.