Stock Price

Historical Price

Filter Dates
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.