Historical Price

Select Date
Historical price from 23 May 2022 to 19 August 2022
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
ก่อนหน้า 2 สัปดาห์

(20 July 2022 - 04 August 2022)

4.804.924.544.564,057,49219,198,000
ก่อนหน้า 4 สัปดาห์

(21 June 2022 - 19 July 2022)

5.105.654.164.7618,390,11185,834,343
Daily Historical Data
19 Aug 20224.664.704.604.64320,9201,487,306
18 Aug 20224.444.764.444.68794,0643,660,390
17 Aug 20224.464.484.424.44261,7071,163,072
16 Aug 20224.504.504.464.48266,5541,193,080
15 Aug 20224.524.544.484.50139,202625,226
11 Aug 20224.544.544.464.50418,2791,882,728
10 Aug 20224.604.604.564.56243,1541,112,148
09 Aug 20224.604.664.604.64107,306497,296
08 Aug 20224.624.664.564.62162,100747,596
05 Aug 20224.604.744.544.60765,3543,548,624
04 Aug 20224.584.664.564.56141,957651,612
03 Aug 20224.604.644.544.54184,712848,670
02 Aug 20224.624.704.604.60195,502905,712
01 Aug 20224.704.744.584.66336,2251,567,288
27 Jul 20224.704.744.664.66169,305795,076
26 Jul 20224.804.924.704.701,001,2024,823,228
25 Jul 20224.784.784.704.70261,7011,237,906
22 Jul 20224.684.784.664.72363,5001,713,240
21 Jul 20224.704.864.644.66833,2583,961,788
20 Jul 20224.804.804.644.68570,1302,693,480
19 Jul 20224.425.654.404.768,771,09344,427,526
18 Jul 20224.404.444.384.42235,2211,040,960
15 Jul 20224.584.584.304.42383,6211,687,992
14 Jul 20224.524.604.524.5288,098400,808
12 Jul 20224.584.604.484.5487,924396,376
11 Jul 20224.484.704.484.52304,1401,392,996
08 Jul 20224.524.664.484.48189,122858,388
07 Jul 20224.644.644.404.501,208,3205,411,650
06 Jul 20224.244.704.164.701,115,7594,787,620
05 Jul 20224.564.624.204.301,845,2074,968,876
04 Jul 20224.824.864.524.54591,4632,777,262
01 Jul 20224.884.924.804.80218,2191,054,692
30 Jun 20224.984.984.884.88251,7361,237,492
29 Jun 20224.985.054.944.96398,0261,981,604
28 Jun 20224.925.004.904.94126,600628,530
27 Jun 20224.965.054.904.90298,5241,480,183
24 Jun 20224.865.004.864.94401,0201,983,382
23 Jun 20224.945.004.824.82838,9674,117,900
22 Jun 20225.055.104.944.94592,9972,958,641
21 Jun 20225.105.155.005.05444,0542,241,465
20 Jun 20225.205.204.985.05712,7273,606,766
17 Jun 20225.305.405.155.20848,4604,460,825
16 Jun 20225.805.905.355.351,962,46410,964,280
15 Jun 20225.556.005.455.75865,9774,883,710
14 Jun 20225.605.605.455.55726,1654,003,185
13 Jun 20225.705.805.605.65441,6022,505,060
10 Jun 20225.705.805.705.80398,5322,294,540
09 Jun 20225.755.805.555.70292,5471,665,020
08 Jun 20225.555.755.555.70364,8222,063,410
07 Jun 20225.655.705.505.55961,3055,335,710
06 Jun 20225.855.855.655.65477,5012,715,400
02 Jun 20225.905.955.855.85109,500641,390
01 Jun 20226.056.055.905.951,634,2243,767,665
31 May 20226.006.105.906.10553,8413,353,755
30 May 20226.006.105.956.00681,1154,096,755
27 May 20226.006.055.856.05513,4023,071,595
26 May 20225.856.055.806.05537,8093,200,685
25 May 20225.855.905.755.90526,8033,069,425
24 May 20225.655.855.655.85448,4572,565,465
23 May 20225.705.705.605.65163,167922,870

Remark : Volume from SET main board.