Historical price from : 17 Feb 2022 To 20 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 Apr 2022 To 05 May 2022)
2.28 2.32 2.20 2.22 234,448,400 528,408,568
Previous 4 weeks
(17 Mar 2022 To 19 Apr 2022)
2.28 2.34 2.24 2.28 577,233,100 1,314,962,366
Daily Historical Data
20 May 2022 2.22 2.24 2.20 2.20 14,748,900 32,717,528
19 May 2022 2.20 2.22 2.18 2.20 34,856,400 76,838,340
18 May 2022 2.20 2.22 2.18 2.22 19,337,000 42,706,858
17 May 2022 2.18 2.22 2.18 2.18 30,312,100 66,576,758
13 May 2022 2.18 2.20 2.16 2.18 12,667,200 27,588,572
12 May 2022 2.18 2.20 2.16 2.16 39,845,500 86,797,416
11 May 2022 2.20 2.22 2.18 2.18 26,918,200 59,077,324
10 May 2022 2.14 2.20 2.14 2.20 32,836,900 71,067,430
09 May 2022 2.18 2.20 2.12 2.14 67,418,700 145,706,438
06 May 2022 2.20 2.22 2.18 2.20 39,382,200 86,440,104
05 May 2022 2.22 2.24 2.20 2.22 30,808,700 68,396,106
03 May 2022 2.24 2.24 2.20 2.22 26,447,900 58,705,922
29 Apr 2022 2.22 2.24 2.22 2.24 11,460,700 25,532,804
28 Apr 2022 2.22 2.24 2.20 2.22 40,009,900 88,863,466
27 Apr 2022 2.28 2.30 2.26 2.28 32,022,400 73,064,666
26 Apr 2022 2.28 2.32 2.28 2.28 18,574,300 42,629,780
25 Apr 2022 2.28 2.30 2.26 2.28 15,413,200 35,102,460
22 Apr 2022 2.28 2.30 2.26 2.28 23,782,000 54,212,984
21 Apr 2022 2.28 2.30 2.26 2.28 21,852,000 49,824,136
20 Apr 2022 2.28 2.30 2.26 2.26 14,077,300 32,076,244
19 Apr 2022 2.26 2.30 2.26 2.28 21,483,000 48,948,190
18 Apr 2022 2.26 2.28 2.24 2.26 23,821,200 53,863,970
12 Apr 2022 2.28 2.28 2.24 2.28 34,596,400 78,434,634
11 Apr 2022 2.30 2.32 2.28 2.28 8,458,400 19,367,214
08 Apr 2022 2.30 2.32 2.28 2.30 28,804,600 65,943,116
07 Apr 2022 2.28 2.30 2.26 2.30 20,481,400 46,762,294
05 Apr 2022 2.32 2.32 2.28 2.30 18,296,200 42,149,722
04 Apr 2022 2.32 2.32 2.30 2.30 9,668,800 22,370,520
01 Apr 2022 2.30 2.32 2.28 2.32 23,850,800 54,933,738
31 Mar 2022 2.30 2.34 2.30 2.30 10,314,300 23,904,362
30 Mar 2022 2.34 2.34 2.30 2.30 15,137,200 35,062,130
29 Mar 2022 2.30 2.34 2.30 2.34 32,260,800 74,919,488
28 Mar 2022 2.26 2.32 2.26 2.30 41,588,100 95,438,812
25 Mar 2022 2.26 2.30 2.26 2.26 25,586,400 58,284,166
24 Mar 2022 2.28 2.28 2.26 2.28 9,407,400 21,427,232
23 Mar 2022 2.26 2.28 2.26 2.28 8,651,200 19,667,142
22 Mar 2022 2.28 2.28 2.24 2.26 29,062,000 65,703,898
21 Mar 2022 2.26 2.28 2.24 2.24 50,870,300 114,870,934
18 Mar 2022 2.26 2.28 2.24 2.26 124,832,300 282,139,354
17 Mar 2022 2.28 2.30 2.24 2.26 40,062,300 90,771,450
16 Mar 2022 2.24 2.28 2.24 2.28 34,867,500 78,910,900
15 Mar 2022 2.22 2.28 2.22 2.26 34,241,500 76,994,746
14 Mar 2022 2.24 2.26 2.22 2.22 22,339,300 49,970,168
11 Mar 2022 2.26 2.26 2.22 2.24 37,338,300 83,678,446
10 Mar 2022 2.26 2.28 2.24 2.26 19,636,300 44,439,356
09 Mar 2022 2.22 2.26 2.20 2.26 59,168,200 131,685,244
08 Mar 2022 2.24 2.28 2.16 2.24 81,021,000 179,344,368
07 Mar 2022 2.30 2.30 2.22 2.24 69,118,700 156,293,670
04 Mar 2022 2.32 2.34 2.30 2.32 19,499,100 45,209,548
03 Mar 2022 2.30 2.34 2.30 2.32 36,516,400 84,773,022
02 Mar 2022 2.32 2.32 2.28 2.30 69,711,400 160,780,688
01 Mar 2022 2.30 2.34 2.30 2.34 57,975,500 134,213,206
28 Feb 2022 2.32 2.32 2.26 2.28 42,580,100 97,369,902
25 Feb 2022 2.32 2.34 2.28 2.32 34,744,800 80,158,884
24 Feb 2022 2.32 2.34 2.28 2.30 68,624,700 158,562,622
23 Feb 2022 2.32 2.38 2.32 2.34 48,352,600 113,468,446
22 Feb 2022 2.32 2.34 2.30 2.32 36,771,300 85,277,564
21 Feb 2022 2.36 2.36 2.32 2.32 12,744,900 29,806,726
18 Feb 2022 2.36 2.38 2.32 2.34 70,362,700 165,003,098
17 Feb 2022 2.34 2.40 2.34 2.36 60,903,800 144,023,788

Remark : Volume from SET main board.