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.