Filter Dates

To 30 Mar 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
2.04 2.08 1.92 1.95 228,466,047 455,773,786
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
2.08 2.14 1.92 2.04 527,300,879 1,068,007,650
Daily Historical Data
01 Jul 2022 1.95 1.96 1.92 1.94 23,996,487 46,428,860
30 Jun 2022 1.99 2.00 1.95 1.95 47,178,936 43,655,068
29 Jun 2022 2.00 2.02 1.98 1.99 14,128,149 28,211,206
28 Jun 2022 2.00 2.04 2.00 2.02 17,865,601 35,916,906
27 Jun 2022 1.96 2.00 1.95 1.99 23,630,172 46,656,223
24 Jun 2022 1.96 1.97 1.94 1.96 8,237,883 16,071,225
23 Jun 2022 1.96 1.97 1.94 1.95 12,388,769 24,154,555
22 Jun 2022 1.98 1.99 1.94 1.96 18,533,757 36,372,248
21 Jun 2022 1.97 1.99 1.95 1.97 23,456,839 46,219,905
20 Jun 2022 1.95 1.97 1.94 1.95 12,064,302 23,549,151
17 Jun 2022 1.94 1.96 1.92 1.95 26,016,789 50,539,298
16 Jun 2022 1.99 2.00 1.94 1.94 38,665,269 75,836,910
15 Jun 2022 1.99 2.00 1.95 1.98 25,808,395 50,802,043
14 Jun 2022 1.97 2.00 1.96 1.98 18,767,011 37,209,328
13 Jun 2022 2.00 2.02 1.98 1.98 41,013,543 81,690,917
10 Jun 2022 2.04 2.04 2.00 2.02 17,749,115 35,877,820
09 Jun 2022 2.06 2.06 2.04 2.04 4,621,815 9,435,524
08 Jun 2022 2.06 2.06 2.04 2.06 14,712,600 30,069,026
07 Jun 2022 2.04 2.08 2.04 2.06 26,157,174 53,809,556
06 Jun 2022 2.04 2.06 2.02 2.04 14,954,336 30,503,364
02 Jun 2022 2.10 2.12 2.04 2.04 37,227,381 76,770,044
01 Jun 2022 2.10 2.12 2.08 2.10 24,029,137 50,594,992
31 May 2022 2.10 2.14 2.08 2.10 51,692,247 108,976,056
30 May 2022 2.04 2.10 2.02 2.08 30,133,346 62,339,678
27 May 2022 2.04 2.06 2.00 2.04 20,016,684 40,663,186
26 May 2022 2.04 2.04 2.02 2.04 6,732,822 13,648,624
25 May 2022 2.06 2.06 2.00 2.04 17,209,609 34,889,852
24 May 2022 2.04 2.10 2.04 2.04 24,981,554 51,484,884
23 May 2022 2.02 2.04 2.00 2.04 9,915,899 20,138,666
20 May 2022 2.02 2.04 2.00 2.02 11,693,900 23,564,362
19 May 2022 2.00 2.02 1.99 2.02 16,557,800 33,122,977
18 May 2022 2.04 2.04 2.00 2.04 12,837,600 25,947,586
17 May 2022 2.02 2.04 2.00 2.04 23,719,100 47,999,488
13 May 2022 1.96 1.98 1.93 1.97 23,216,800 45,458,188
12 May 2022 1.98 1.99 1.92 1.92 29,550,600 57,479,523
11 May 2022 2.00 2.02 1.97 1.99 16,739,700 33,298,931
10 May 2022 1.96 2.02 1.94 2.02 37,262,300 73,880,563
09 May 2022 1.98 2.00 1.94 1.96 43,332,200 85,148,371
06 May 2022 1.95 2.04 1.94 2.00 49,476,700 98,376,183
05 May 2022 2.08 2.10 2.02 2.02 40,975,500 84,225,496
03 May 2022 2.12 2.12 2.08 2.10 14,652,900 30,825,734
29 Apr 2022 2.14 2.14 2.12 2.14 9,248,200 19,659,548
28 Apr 2022 2.12 2.14 2.10 2.14 17,638,000 37,384,838
27 Apr 2022 2.12 2.14 2.10 2.12 28,605,500 60,612,362
26 Apr 2022 2.16 2.18 2.12 2.14 20,055,900 42,963,040
25 Apr 2022 2.16 2.18 2.14 2.14 17,562,800 37,840,826
22 Apr 2022 2.16 2.20 2.14 2.18 63,367,800 138,109,800
21 Apr 2022 2.14 2.18 2.12 2.14 14,390,900 31,012,126
20 Apr 2022 2.14 2.16 2.12 2.12 12,728,000 27,210,760
19 Apr 2022 2.16 2.16 2.12 2.14 11,304,100 24,192,860
18 Apr 2022 2.12 2.16 2.10 2.16 12,843,800 27,400,370
12 Apr 2022 2.12 2.14 2.10 2.12 19,997,200 42,328,956
11 Apr 2022 2.14 2.16 2.12 2.12 17,537,800 37,447,178
08 Apr 2022 2.16 2.18 2.14 2.14 19,262,000 41,578,368
07 Apr 2022 2.16 2.16 2.12 2.16 35,304,000 75,398,618
05 Apr 2022 2.16 2.20 2.16 2.16 24,719,000 53,736,136
04 Apr 2022 2.18 2.18 2.16 2.16 4,923,400 10,651,736
01 Apr 2022 2.16 2.18 2.16 2.16 10,218,400 22,095,458
31 Mar 2022 2.18 2.18 2.14 2.16 18,785,600 40,625,940
30 Mar 2022 2.20 2.20 2.18 2.18 17,903,300 39,112,176

Remark : Volume from SET main board.