Filter Dates :

From

To

Historical price from 23 March 2022 to 24 June 2022
DATE OPEN HIGH LOW CLOSE VOLUME (SHARES) VALUE (BAHT)
Summary
Recent 2 weeks

(27 May 2022 - 10 June 2022)

54.25 55.75 52.75 53.00 76,449,235 4,162,377,025
Previous 4 weeks

(26 April 2022 - 26 May 2022)

54.25 54.75 46.50 53.25 181,482,598 9,164,261,175
Daily Historical Data
24 Jun 2022 50.00 50.50 49.50 50.00 7,543,797 376,730,750
23 Jun 2022 47.75 50.25 47.50 49.50 13,457,718 659,124,475
22 Jun 2022 48.00 48.00 46.50 47.50 14,489,249 681,106,050
21 Jun 2022 48.75 49.25 48.25 48.75 3,131,328 152,686,050
20 Jun 2022 48.25 49.25 47.75 48.50 3,401,381 165,100,800
17 Jun 2022 48.25 49.25 47.75 48.50 9,015,358 436,087,125
16 Jun 2022 50.50 51.25 48.25 48.50 12,901,302 622,592,700
15 Jun 2022 50.25 50.75 49.75 50.00 3,978,022 199,000,625
14 Jun 2022 50.25 51.00 49.75 50.50 4,550,548 229,273,050
13 Jun 2022 51.00 52.00 50.50 50.50 13,358,155 680,384,425
10 Jun 2022 53.50 53.75 52.75 53.00 5,951,379 316,068,350
09 Jun 2022 54.25 54.50 53.75 54.25 4,121,816 222,942,900
08 Jun 2022 54.50 55.25 54.25 54.50 6,672,850 365,464,825
07 Jun 2022 54.50 54.50 53.50 54.25 4,833,320 260,832,500
06 Jun 2022 54.25 54.75 53.50 54.75 7,695,852 415,983,800
02 Jun 2022 55.00 55.00 54.50 55.00 5,295,823 289,815,925
01 Jun 2022 55.75 55.75 55.00 55.25 4,871,120 269,280,825
31 May 2022 55.00 55.50 54.25 55.50 11,786,135 649,084,550
30 May 2022 55.00 55.50 54.25 55.00 11,392,465 626,548,400
27 May 2022 54.25 54.50 53.25 54.00 13,828,475 746,354,950
26 May 2022 51.25 53.50 51.00 53.25 17,713,054 935,411,750
25 May 2022 50.25 51.50 50.25 51.00 9,812,152 501,186,000
24 May 2022 50.00 50.50 49.75 50.00 9,052,888 379,698,200
23 May 2022 50.25 50.75 50.00 50.75 2,496,304 121,054,075
20 May 2022 49.75 50.50 49.50 50.25 6,926,800 347,112,525
19 May 2022 49.00 50.25 49.00 49.50 7,423,200 368,860,300
18 May 2022 49.25 50.75 49.25 50.50 8,534,400 426,827,475
17 May 2022 47.50 49.25 47.50 48.75 8,167,900 396,204,575
13 May 2022 47.50 48.00 46.50 47.00 10,864,300 513,556,525
12 May 2022 49.75 49.75 47.25 47.75 13,198,200 637,388,750
11 May 2022 50.75 50.75 49.75 50.25 4,598,300 230,880,300
10 May 2022 49.25 51.25 49.00 51.00 9,123,200 459,645,000
09 May 2022 50.25 50.75 49.00 49.25 10,645,200 528,291,575
06 May 2022 51.00 51.50 50.25 51.00 8,809,400 448,524,250
05 May 2022 53.00 53.25 51.50 52.00 5,553,400 290,422,650
03 May 2022 52.50 53.00 52.00 52.50 10,509,300 552,594,400
29 Apr 2022 53.00 54.75 53.00 53.75 12,044,700 648,518,250
28 Apr 2022 52.25 52.75 52.00 52.75 4,248,700 222,611,775
27 Apr 2022 53.50 53.50 52.00 52.25 12,351,300 648,947,000
26 Apr 2022 54.25 54.75 53.25 53.75 9,409,900 506,525,800
25 Apr 2022 53.75 54.25 53.50 54.00 6,972,600 375,153,025
22 Apr 2022 55.25 55.25 54.50 55.00 4,437,300 243,359,000
21 Apr 2022 55.00 55.75 54.75 55.50 4,896,600 271,120,900
20 Apr 2022 55.00 55.25 54.50 54.75 3,248,500 178,046,175
19 Apr 2022 54.25 55.25 54.25 54.25 6,935,900 379,282,150
18 Apr 2022 53.00 54.75 53.00 53.75 7,526,500 406,284,650
12 Apr 2022 54.00 54.00 52.50 53.00 9,918,800 526,132,250
11 Apr 2022 54.00 55.00 53.75 54.00 4,764,700 258,150,925
08 Apr 2022 55.25 55.50 53.75 54.25 13,458,900 731,587,525
07 Apr 2022 56.00 56.25 55.00 55.25 6,905,000 382,303,200
05 Apr 2022 57.25 57.25 55.75 56.00 9,062,800 509,523,125
04 Apr 2022 57.25 57.75 56.75 57.25 3,136,800 179,378,900
01 Apr 2022 56.50 57.50 56.25 57.25 4,907,600 279,817,225
31 Mar 2022 57.50 57.50 56.75 57.00 2,543,700 145,115,250
30 Mar 2022 56.75 57.75 56.75 57.25 7,614,800 436,621,225
29 Mar 2022 56.50 56.75 56.25 56.50 3,813,200 215,424,475
28 Mar 2022 56.50 57.00 56.00 56.25 4,009,900 225,984,975
25 Mar 2022 57.00 57.00 56.50 56.50 2,609,500 147,841,500
24 Mar 2022 56.50 57.25 56.25 56.75 4,239,900 240,789,950
23 Mar 2022 56.75 57.00 56.25 56.75 2,844,500 160,990,375

Remark : Volume from SET main board.