From : Feb, 24 2022 To May, 27 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27/04/2022 To 12/05/2022)
66.00 67.25 59.50 60.50 100,393,300 6,332,781,200
Previous 4 weeks
(24/03/2022 To 26/04/2022)
69.25 72.75 66.50 66.50 162,181,500 11,412,676,450
Daily Historical Data
27 May 2022 64.50 65.25 64.25 64.75 7,875,210 511,006,325
26 May 2022 63.75 64.25 63.75 64.25 1,966,613 125,883,875
25 May 2022 64.50 65.00 63.75 63.75 10,196,641 656,270,350
24 May 2022 63.50 64.75 63.00 64.25 13,272,860 851,341,375
23 May 2022 62.50 63.50 62.50 63.00 4,202,209 264,531,625
20 May 2022 63.00 63.00 62.25 62.50 4,117,700 257,817,550
19 May 2022 62.00 62.75 61.75 62.25 5,860,300 364,902,375
18 May 2022 61.75 63.50 61.25 63.25 6,658,000 415,122,250
17 May 2022 60.25 62.00 60.00 62.00 7,027,000 431,328,550
13 May 2022 61.00 61.25 59.75 60.00 8,858,700 534,162,475
12 May 2022 61.50 61.50 60.25 60.50 8,951,300 543,998,100
11 May 2022 61.25 61.75 61.00 61.50 9,056,200 555,186,350
10 May 2022 59.75 62.00 59.75 61.25 14,105,900 858,774,625
09 May 2022 62.00 62.00 59.50 59.75 19,073,400 1,151,168,225
06 May 2022 64.25 64.75 62.75 63.00 16,678,700 1,062,459,250
05 May 2022 66.75 67.25 65.50 65.50 7,567,200 501,446,900
03 May 2022 66.00 66.50 65.75 66.25 4,321,000 285,780,525
29 Apr 2022 66.75 67.25 66.50 66.50 5,364,200 358,412,325
28 Apr 2022 66.50 67.00 66.25 66.75 7,088,100 472,944,275
27 Apr 2022 66.00 66.75 65.75 66.50 8,187,300 542,610,625
26 Apr 2022 69.25 69.50 66.50 66.50 15,323,000 1,034,681,100
25 Apr 2022 68.75 69.25 68.50 68.75 3,464,300 238,240,125
22 Apr 2022 69.75 70.00 69.00 69.75 3,610,500 250,961,275
21 Apr 2022 69.75 70.25 69.25 70.00 3,981,900 278,395,050
20 Apr 2022 69.75 70.25 69.50 69.50 2,715,200 189,289,650
19 Apr 2022 69.25 70.00 69.25 69.25 4,194,500 291,475,200
18 Apr 2022 69.00 69.75 69.00 69.00 5,616,400 389,340,675
12 Apr 2022 69.25 70.25 69.00 69.50 6,349,800 441,610,350
11 Apr 2022 71.00 71.25 69.25 69.50 9,503,800 663,737,325
08 Apr 2022 70.75 71.75 70.50 71.50 9,235,800 657,127,625
07 Apr 2022 71.00 71.75 69.75 70.75 15,493,900 1,094,444,975
05 Apr 2022 71.75 72.25 71.50 71.75 4,976,500 357,427,250
04 Apr 2022 71.50 72.50 71.25 72.25 6,934,100 499,579,125
01 Apr 2022 72.25 72.50 70.75 71.25 9,895,900 706,171,825
31 Mar 2022 72.50 72.75 71.75 72.25 5,750,200 415,180,725
30 Mar 2022 71.25 72.75 71.25 72.25 20,432,400 1,473,121,925
29 Mar 2022 71.00 71.75 70.25 70.25 12,891,100 915,077,025
28 Mar 2022 69.75 70.75 69.00 70.25 8,224,200 575,964,275
25 Mar 2022 69.75 70.00 69.25 69.50 5,997,400 417,103,950
24 Mar 2022 69.25 69.50 68.50 69.25 7,590,600 523,747,000
23 Mar 2022 70.50 70.75 69.75 69.75 3,419,200 239,917,250
22 Mar 2022 70.25 70.75 69.25 70.00 13,353,800 932,646,450
21 Mar 2022 71.50 71.75 70.50 71.00 8,302,300 588,369,825
18 Mar 2022 72.00 72.00 71.00 71.50 10,206,300 730,273,275
17 Mar 2022 70.25 72.50 70.25 72.25 22,827,700 1,635,417,250
16 Mar 2022 68.75 70.25 68.50 69.75 10,762,700 747,993,875
15 Mar 2022 69.00 69.75 67.75 68.25 14,698,000 1,011,443,900
14 Mar 2022 68.50 69.25 68.25 68.50 8,540,900 586,046,025
11 Mar 2022 67.75 69.00 67.50 68.75 10,590,800 722,579,300
10 Mar 2022 69.00 70.00 67.75 68.00 25,736,100 1,771,526,175
09 Mar 2022 66.00 67.25 65.50 66.75 18,961,700 1,260,540,400
08 Mar 2022 66.50 67.25 64.25 66.25 30,694,700 2,020,978,425
07 Mar 2022 68.00 68.50 66.25 67.00 26,273,400 1,763,763,800
04 Mar 2022 70.00 70.50 69.50 70.00 11,881,200 831,653,625
03 Mar 2022 72.75 73.25 69.75 70.75 29,678,000 2,098,693,075
02 Mar 2022 74.00 74.50 72.50 73.00 19,458,900 1,426,320,525
01 Mar 2022 75.25 75.50 74.50 74.75 5,916,400 443,799,475
28 Feb 2022 74.00 75.00 73.50 75.00 9,932,800 740,693,875
25 Feb 2022 73.75 74.75 73.25 74.25 10,923,800 807,217,675
24 Feb 2022 74.50 74.75 73.00 73.50 16,971,300 1,250,858,675

Remark : Volume from SET main board.