Investor Relations

Historical Price

Filter Dates :

23 Feb 2022 To 26 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Apr 2022 To 11 May 2022)
1.41 1.75 1.36 1.72 519,973,500 831,660,489
Previous 4 weeks
(23 Mar 2022 To 25 Apr 2022)
0.80 1.50 0.80 1.41 676,006,525 660,600,634
Daily Historical Data
26 May 2022 1.32 1.38 1.28 1.32 341,029,603 456,456,838
25 May 2022 1.35 1.37 1.33 1.33 38,911,775 52,203,167
24 May 2022 1.45 1.46 1.35 1.35 193,217,188 269,318,861
23 May 2022 1.45 1.48 1.39 1.45 183,654,659 264,490,697
20 May 2022 1.52 1.57 1.45 1.45 335,732,600 512,039,290
19 May 2022 1.48 1.56 1.48 1.54 45,125,800 69,189,839
18 May 2022 1.58 1.61 1.51 1.52 79,451,200 124,098,668
17 May 2022 1.61 1.71 1.55 1.56 205,040,300 327,631,444
13 May 2022 1.62 1.62 1.54 1.55 27,451,800 43,238,817
12 May 2022 1.79 1.85 1.55 1.55 252,797,200 438,261,474
11 May 2022 1.55 1.72 1.50 1.72 88,307,900 143,768,052
10 May 2022 1.55 1.59 1.52 1.55 27,704,900 43,118,709
09 May 2022 1.56 1.64 1.53 1.55 39,520,100 62,811,646
06 May 2022 1.49 1.61 1.49 1.54 20,569,500 31,904,002
05 May 2022 1.67 1.75 1.55 1.56 89,955,500 150,235,397
03 May 2022 1.49 1.75 1.47 1.68 196,649,100 318,139,756
29 Apr 2022 1.42 1.48 1.41 1.47 29,726,200 43,285,245
28 Apr 2022 1.38 1.43 1.37 1.40 7,619,700 10,732,461
27 Apr 2022 1.38 1.39 1.36 1.37 6,201,600 8,534,565
26 Apr 2022 1.41 1.43 1.38 1.38 13,719,000 19,130,656
25 Apr 2022 1.42 1.43 1.41 1.41 4,865,100 6,908,012
22 Apr 2022 1.41 1.50 1.38 1.45 126,499,600 180,881,313
21 Apr 2022 1.40 1.40 1.38 1.40 3,732,800 5,204,549
20 Apr 2022 1.41 1.43 1.38 1.39 6,385,500 8,912,456
19 Apr 2022 0.84 0.85 0.83 0.83 13,116,398 10,982,216
18 Apr 2022 0.84 0.90 0.84 0.84 360,831,231 313,538,932
12 Apr 2022 0.81 0.85 0.81 0.85 33,387,441 28,105,884
11 Apr 2022 0.82 0.83 0.81 0.81 3,626,928 2,974,206
08 Apr 2022 0.82 0.82 0.81 0.82 7,828,048 6,409,762
07 Apr 2022 0.82 0.82 0.81 0.82 3,514,807 2,880,958
05 Apr 2022 0.84 0.84 0.82 0.83 12,600,643 10,417,604
04 Apr 2022 0.85 0.85 0.83 0.84 4,427,060 3,706,848
01 Apr 2022 0.82 0.85 0.82 0.85 26,937,455 22,792,158
31 Mar 2022 0.82 0.84 0.82 0.83 5,643,398 4,682,832
30 Mar 2022 0.82 0.83 0.82 0.82 4,412,451 3,621,436
29 Mar 2022 0.82 0.82 0.81 0.82 2,216,248 1,817,554
28 Mar 2022 0.82 0.83 0.81 0.82 3,007,887 2,465,584
25 Mar 2022 0.84 0.84 0.82 0.82 3,537,231 2,928,932
24 Mar 2022 0.81 0.85 0.81 0.85 45,290,559 38,028,058
23 Mar 2022 0.80 0.81 0.80 0.81 4,145,740 3,341,340
22 Mar 2022 0.81 0.81 0.80 0.80 5,854,388 4,692,664
21 Mar 2022 0.81 0.81 0.79 0.81 11,642,863 9,339,470
18 Mar 2022 0.82 0.83 0.81 0.81 15,472,627 12,569,822
17 Mar 2022 0.83 0.84 0.82 0.82 9,668,863 7,961,280
16 Mar 2022 0.81 0.85 0.81 0.85 37,567,496 31,292,628
15 Mar 2022 0.81 0.81 0.79 0.81 4,648,583 3,726,782
14 Mar 2022 0.82 0.82 0.79 0.81 7,431,210 5,976,336
11 Mar 2022 0.83 0.85 0.80 0.81 96,317,949 79,968,680
10 Mar 2022 0.84 0.84 0.83 0.83 6,520,995 5,417,356
09 Mar 2022 0.85 0.85 0.82 0.84 7,021,120 5,853,434
08 Mar 2022 0.79 0.85 0.76 0.85 34,379,537 27,983,726
07 Mar 2022 0.80 0.81 0.78 0.80 11,226,658 8,927,016
04 Mar 2022 0.83 0.83 0.80 0.81 13,111,981 10,689,304
03 Mar 2022 0.86 0.87 0.83 0.83 56,737,381 48,191,010
02 Mar 2022 0.82 0.85 0.81 0.85 95,947,952 80,102,596
01 Mar 2022 0.77 0.82 0.77 0.81 58,031,183 46,619,536
28 Feb 2022 0.80 0.80 0.77 0.78 94,074,520 73,747,470
25 Feb 2022 0.80 0.82 0.80 0.81 11,979,564 9,718,742
24 Feb 2022 0.83 0.83 0.79 0.79 99,974,436 81,012,374
23 Feb 2022 0.84 0.86 0.84 0.84 20,935,272 17,715,718
Remark : Volume from SET main board.