Stock Price

Historical Price

Filter Dates
Historical price from 23 Feb 2022 To 26 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 26 Apr 2022 To 11 May 2022 )
26.50 27.00 24.50 25.00 498,615,200 12,675,333,245
Previous 4 weeks
( 23 Mar 2022 To 25 Apr 2022 )
25.50 27.00 24.70 26.75 838,966,300 21,537,718,795
Daily Historical Data
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
06 May 2022 24.50 25.25 24.50 24.80 38,851,800 965,968,275
05 May 2022 25.50 25.75 24.90 24.90 75,230,100 1,904,677,165
03 May 2022 25.25 25.50 24.90 25.25 90,507,600 2,271,267,350
29 Apr 2022 26.25 26.50 25.50 25.75 39,360,300 1,018,194,275
28 Apr 2022 26.75 26.75 26.25 26.25 29,649,800 784,809,000
27 Apr 2022 26.50 26.75 26.00 26.75 39,397,100 1,043,490,050
26 Apr 2022 26.50 27.00 26.25 26.25 38,913,800 1,032,030,975
25 Apr 2022 26.75 27.00 26.25 26.75 55,764,700 1,481,638,925
22 Apr 2022 26.50 27.00 26.25 27.00 55,248,800 1,479,451,075
21 Apr 2022 26.50 26.75 26.25 26.75 47,272,200 1,257,428,075
20 Apr 2022 26.50 26.50 26.00 26.50 51,989,500 1,369,545,575
19 Apr 2022 26.00 26.50 25.75 26.25 47,437,600 1,242,542,275
18 Apr 2022 25.75 26.25 25.50 25.75 44,780,000 1,159,354,400
12 Apr 2022 25.75 25.75 25.50 25.75 34,174,000 876,355,850
11 Apr 2022 25.00 25.75 25.00 25.75 71,698,000 1,832,715,925
08 Apr 2022 25.25 25.50 25.00 25.00 45,637,900 1,149,350,025
07 Apr 2022 25.25 25.50 24.80 25.00 57,694,400 1,448,570,920
05 Apr 2022 25.00 25.25 24.90 25.00 12,253,900 307,153,705
04 Apr 2022 25.00 25.25 24.90 25.00 10,425,300 260,574,520
01 Apr 2022 25.00 25.25 24.80 25.00 26,172,100 653,117,565
31 Mar 2022 25.00 25.25 24.90 25.00 40,237,800 1,006,176,620
30 Mar 2022 25.25 25.50 24.70 25.00 72,993,900 1,822,520,215
29 Mar 2022 25.75 25.75 25.00 25.50 45,533,300 1,156,264,900
28 Mar 2022 25.50 25.75 25.25 25.50 23,973,800 611,320,350
25 Mar 2022 25.25 25.50 25.25 25.50 22,385,300 568,382,900
24 Mar 2022 25.25 25.50 25.00 25.25 56,199,400 1,419,902,425
23 Mar 2022 25.50 25.75 25.25 25.50 17,094,400 435,352,550
22 Mar 2022 25.75 26.00 25.25 25.50 55,662,400 1,423,677,325
21 Mar 2022 25.75 25.75 25.50 25.75 58,605,300 1,504,643,550
18 Mar 2022 25.25 25.75 25.00 25.50 86,542,900 2,206,459,950
17 Mar 2022 25.25 25.50 25.25 25.25 76,673,800 1,942,142,350
16 Mar 2022 26.25 26.25 25.25 25.25 65,267,400 1,669,367,025
15 Mar 2022 25.50 26.00 25.25 26.00 79,647,500 2,044,337,025
14 Mar 2022 25.50 25.50 25.00 25.50 61,346,600 1,551,839,600
11 Mar 2022 25.25 25.50 24.60 25.50 76,043,600 1,911,955,295
10 Mar 2022 24.60 25.00 24.20 25.00 80,851,000 1,994,843,010
09 Mar 2022 24.30 24.60 23.80 24.60 61,842,000 1,496,699,750
08 Mar 2022 24.00 24.60 24.00 24.50 67,087,000 1,635,697,750
07 Mar 2022 24.10 24.40 24.00 24.00 62,589,600 1,511,677,850
04 Mar 2022 24.60 24.80 24.40 24.40 49,890,200 1,223,755,470
03 Mar 2022 24.10 24.70 24.00 24.60 63,073,300 1,539,902,870
02 Mar 2022 23.70 24.00 23.70 24.00 27,719,000 662,278,350
01 Mar 2022 23.90 24.00 23.70 23.80 30,404,000 725,407,410
28 Feb 2022 23.70 23.90 23.50 23.70 48,484,700 1,148,945,310
25 Feb 2022 24.00 24.20 23.60 23.70 58,548,700 1,396,449,990
24 Feb 2022 23.40 24.00 23.20 23.80 131,269,100 3,100,685,550
23 Feb 2022 23.20 23.20 22.90 23.20 19,156,900 441,751,140
Remark : Volume from SET main board.