Filter Dates :

From To

Historical price from May 03, 2022 to Jun 28, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(31/05/2022 to 14/06/2022)
1.99 2.08 1.90 1.93 47,663,422 94,923,736
Previous 4 weeks
(28/04/2022 to 30/05/2022)
2.04 2.04 1.80 1.98 111,615,849 215,714,898
Daily Historical Data
28/06/2022 1.94 1.95 1.92 1.92 1,458,999 2,815,951
27/06/2022 1.92 1.94 1.92 1.94 1,275,040 2,464,514
24/06/2022 1.90 1.93 1.90 1.92 529,700 1,013,218
23/06/2022 1.93 1.93 1.90 1.90 1,105,852 2,119,556
22/06/2022 1.94 1.94 1.90 1.92 1,369,616 2,627,181
21/06/2022 1.92 1.94 1.92 1.93 775,090 1,494,679
20/06/2022 1.89 1.92 1.88 1.92 1,031,810 1,959,827
17/06/2022 1.87 1.91 1.87 1.89 1,340,138 2,527,397
16/06/2022 1.94 1.95 1.89 1.89 2,416,553 4,607,140
15/06/2022 1.93 1.94 1.91 1.93 1,127,220 2,168,930
14/06/2022 1.93 1.93 1.90 1.93 2,275,000 4,357,548
13/06/2022 1.91 1.94 1.91 1.93 3,034,002 5,827,978
10/06/2022 1.98 1.98 1.94 1.95 2,959,876 5,784,692
09/06/2022 1.99 1.99 1.96 1.98 3,530,820 6,971,291
08/06/2022 1.97 1.99 1.96 1.98 1,881,066 3,723,058
07/06/2022 2.00 2.00 1.97 1.97 1,776,266 3,515,027
06/06/2022 2.00 2.02 1.97 2.00 5,028,393 10,005,436
02/06/2022 1.98 2.08 1.98 2.00 17,405,301 35,329,194
01/06/2022 2.00 2.02 1.97 1.97 3,876,327 7,715,676
31/05/2022 1.99 1.99 1.96 1.99 5,896,371 11,693,836
30/05/2022 1.97 1.99 1.97 1.98 2,200,302 4,355,920
27/05/2022 1.99 2.02 1.96 1.97 3,543,425 7,034,960
26/05/2022 1.95 2.04 1.94 1.99 15,082,692 30,159,693
25/05/2022 1.94 1.96 1.93 1.95 5,848,391 11,345,736
24/05/2022 1.93 1.94 1.90 1.93 5,815,492 11,187,666
23/05/2022 1.87 1.92 1.87 1.92 3,237,647 6,150,062
20/05/2022 1.89 1.90 1.87 1.87 2,528,300 4,749,789
19/05/2022 1.89 1.89 1.87 1.87 1,845,000 3,465,399
18/05/2022 1.90 1.90 1.87 1.89 2,836,600 5,357,560
17/05/2022 1.81 1.91 1.81 1.89 6,651,700 12,442,795
13/05/2022 1.83 1.86 1.80 1.81 6,915,200 12,559,412
12/05/2022 1.91 1.91 1.83 1.83 8,699,700 16,228,145
11/05/2022 1.92 1.93 1.90 1.91 1,878,700 3,592,760
10/05/2022 1.87 1.92 1.87 1.92 1,814,100 3,421,341
09/05/2022 1.93 1.93 1.89 1.89 8,315,200 15,840,811
06/05/2022 1.94 1.94 1.92 1.93 4,777,600 9,214,146
05/05/2022 1.97 1.97 1.94 1.94 4,068,000 7,928,054
03/05/2022 1.97 1.98 1.93 1.96 7,661,700 14,940,043

Remark : Volume from SET main board.