From : Jul, 11 2022 To Oct, 06 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(09/09/2022 To 22/09/2022)
69.25 69.75 66.50 68.75 74,167,748 5,069,212,375
Previous 4 weeks
(11/08/2022 To 08/09/2022)
71.25 71.75 65.50 69.00 151,800,585 10,343,228,950
Daily Historical Data
06 Oct 2022 60.50 61.75 60.25 60.75 8,029,217 489,470,325
05 Oct 2022 61.25 61.75 60.25 60.50 8,231,235 498,856,625
04 Oct 2022 62.00 62.75 61.00 61.00 10,498,010 648,082,150
03 Oct 2022 62.75 63.25 60.50 61.25 13,450,941 828,049,700
30 Sep 2022 64.25 64.50 62.50 63.75 8,422,687 533,292,200
29 Sep 2022 67.50 67.75 64.00 64.50 12,654,389 829,211,275
28 Sep 2022 67.50 68.00 66.75 67.25 8,690,164 584,913,925
27 Sep 2022 68.50 68.75 67.75 67.75 5,670,878 387,026,325
26 Sep 2022 67.75 68.25 67.50 67.75 4,639,432 314,593,625
23 Sep 2022 68.50 68.75 67.75 67.75 3,364,339 229,214,225
22 Sep 2022 67.75 69.00 67.50 68.75 5,874,623 401,613,525
21 Sep 2022 68.50 68.75 67.75 68.00 5,968,529 407,086,075
20 Sep 2022 68.00 69.50 68.00 68.50 14,552,439 997,821,875
19 Sep 2022 66.75 68.00 66.75 67.25 5,363,810 361,652,550
16 Sep 2022 68.00 68.25 66.50 66.50 8,989,832 603,430,325
15 Sep 2022 69.00 69.25 67.25 67.50 7,804,788 530,142,000
14 Sep 2022 68.50 69.25 68.25 69.00 7,371,337 507,248,100
13 Sep 2022 69.00 69.75 68.50 69.50 7,751,485 537,071,750
12 Sep 2022 69.50 69.50 68.25 68.50 5,692,040 390,878,500
09 Sep 2022 69.25 69.75 68.75 69.25 4,798,865 332,267,675
08 Sep 2022 67.50 69.75 67.50 69.00 17,814,238 1,229,600,000
07 Sep 2022 67.00 67.00 66.00 66.50 4,304,793 286,296,625
06 Sep 2022 66.50 67.50 66.50 67.00 4,966,573 332,918,400
05 Sep 2022 67.00 67.00 65.75 66.25 5,557,966 368,787,075
02 Sep 2022 67.25 67.50 66.75 67.00 4,906,743 329,388,300
01 Sep 2022 68.00 68.25 66.75 67.25 6,537,617 440,430,900
31 Aug 2022 66.00 68.75 65.50 68.00 19,872,218 1,335,899,075
30 Aug 2022 66.25 66.75 65.50 66.25 6,885,092 454,494,075
29 Aug 2022 66.25 66.50 65.75 66.25 5,849,139 386,850,075
26 Aug 2022 67.00 67.50 66.25 67.00 8,271,772 552,281,350
25 Aug 2022 67.00 67.50 66.75 67.00 4,092,100 274,382,400
24 Aug 2022 67.50 67.75 66.75 67.00 7,033,401 472,609,050
23 Aug 2022 66.75 68.25 66.75 67.75 6,638,894 447,984,300
22 Aug 2022 68.25 69.25 67.25 67.50 11,431,614 777,082,800
19 Aug 2022 71.50 71.50 68.50 68.75 13,830,228 960,170,975
18 Aug 2022 71.25 71.75 71.00 71.75 3,139,766 221,475,750
17 Aug 2022 71.00 71.75 71.00 71.75 5,622,179 401,787,875
16 Aug 2022 71.75 71.75 71.00 71.25 4,437,793 316,437,575
15 Aug 2022 71.00 71.50 70.75 71.50 6,421,204 457,102,100
11 Aug 2022 71.25 71.25 70.50 71.25 4,187,255 297,250,250
10 Aug 2022 71.25 71.25 70.50 71.25 5,880,862 417,352,500
09 Aug 2022 70.50 71.50 70.25 71.00 7,110,700 500,932,275
08 Aug 2022 70.75 71.25 69.75 71.25 7,588,245 536,983,900
05 Aug 2022 71.00 71.00 69.50 70.50 10,315,762 726,269,375
04 Aug 2022 69.75 70.75 69.50 70.50 14,370,367 1,010,865,150
03 Aug 2022 68.75 69.25 68.25 69.25 4,471,808 307,579,900
02 Aug 2022 68.75 69.00 68.50 69.00 6,541,797 449,905,800
01 Aug 2022 69.00 70.25 69.00 69.25 19,718,523 1,368,167,250
27 Jul 2022 67.75 68.25 67.00 67.75 8,154,102 552,287,050
26 Jul 2022 67.25 68.00 66.75 68.00 11,538,732 778,747,475
25 Jul 2022 66.00 67.25 65.50 67.00 5,617,523 374,362,700
22 Jul 2022 66.25 66.50 65.50 66.00 4,958,695 327,124,325
21 Jul 2022 65.25 66.00 64.75 65.75 5,917,077 386,746,725
20 Jul 2022 66.00 66.00 65.00 65.75 6,921,987 453,556,275
19 Jul 2022 67.00 67.00 64.75 65.50 9,447,537 619,523,500
18 Jul 2022 67.25 67.75 66.75 67.50 4,289,082 288,540,450
15 Jul 2022 67.00 67.25 66.00 66.75 6,749,876 449,583,425
14 Jul 2022 67.50 68.25 66.50 67.00 11,558,014 776,493,000
12 Jul 2022 67.50 68.25 67.00 67.00 9,729,732 656,145,375
11 Jul 2022 65.50 67.75 65.25 67.75 14,628,498 973,228,600

Remark : Volume from SET main board.