Historical price From 30 Mar 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
0.77 0.81 0.73 0.76 17,784,009 13,784,960
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
0.78 0.80 0.73 0.78 13,464,895 10,375,567
01 Jul 2022 0.74 0.75 0.73 0.75 631,400 468,576
30 Jun 2022 0.77 0.77 0.74 0.74 1,359,800 1,021,183
29 Jun 2022 0.78 0.79 0.75 0.76 6,033,600 4,625,550
28 Jun 2022 0.74 0.82 0.74 0.79 20,707,611 16,448,071
27 Jun 2022 0.74 0.75 0.74 0.75 330,700 246,032
24 Jun 2022 0.74 0.75 0.74 0.74 589,700 436,682
23 Jun 2022 0.74 0.74 0.73 0.74 953,200 696,548
22 Jun 2022 0.75 0.75 0.73 0.74 1,778,300 1,315,967
21 Jun 2022 0.74 0.76 0.74 0.75 36,000 26,959
20 Jun 2022 0.75 0.76 0.74 0.74 346,300 259,194
17 Jun 2022 0.75 0.76 0.73 0.76 872,000 651,250
16 Jun 2022 0.77 0.77 0.75 0.75 1,604,800 1,213,722
15 Jun 2022 0.75 0.81 0.75 0.76 11,464,400 8,997,809
14 Jun 2022 0.75 0.76 0.75 0.76 1,042,600 782,003
13 Jun 2022 0.76 0.77 0.75 0.75 676,801 510,975
10 Jun 2022 0.77 0.77 0.76 0.77 458,307 348,425
09 Jun 2022 0.77 0.77 0.76 0.77 424,600 325,401
08 Jun 2022 0.77 0.78 0.77 0.77 289,800 223,266
07 Jun 2022 0.78 0.78 0.77 0.77 277,701 213,862
06 Jun 2022 0.77 0.78 0.77 0.77 673,000 518,247
02 Jun 2022 0.78 0.78 0.77 0.78 893,700 690,455
01 Jun 2022 0.78 0.79 0.78 0.78 427,200 333,805
31 May 2022 0.78 0.78 0.77 0.78 464,800 360,784
30 May 2022 0.77 0.78 0.77 0.78 630,700 491,811
27 May 2022 0.77 0.78 0.77 0.78 60,510 46,682
26 May 2022 0.77 0.77 0.76 0.77 645,900 497,253
25 May 2022 0.77 0.78 0.76 0.76 589,185 453,354
24 May 2022 0.77 0.78 0.76 0.77 753,500 579,521
23 May 2022 0.77 0.78 0.76 0.77 411,800 317,676
20 May 2022 0.77 0.78 0.77 0.77 130,300 100,336
19 May 2022 0.76 0.77 0.76 0.77 402,300 308,416
18 May 2022 0.77 0.77 0.77 0.77 425,600 327,712
17 May 2022 0.75 0.78 0.75 0.77 722,600 553,473
13 May 2022 0.73 0.76 0.73 0.76 513,400 387,525
12 May 2022 0.76 0.76 0.74 0.75 1,056,000 790,226
11 May 2022 0.78 0.78 0.77 0.77 156,900 120,817
10 May 2022 0.76 0.78 0.75 0.77 995,200 757,975
09 May 2022 0.78 0.78 0.76 0.76 924,900 708,198
06 May 2022 0.77 0.79 0.77 0.78 818,200 634,630
05 May 2022 0.78 0.80 0.78 0.78 2,442,200 1,914,918
03 May 2022 0.80 0.81 0.79 0.81 1,356,100 1,088,235
29 Apr 2022 0.80 0.81 0.80 0.81 379,100 304,193
28 Apr 2022 0.80 0.81 0.80 0.80 907,300 730,732
27 Apr 2022 0.80 0.81 0.80 0.80 1,961,800 1,569,893
26 Apr 2022 0.79 0.81 0.79 0.80 535,300 428,013
25 Apr 2022 0.79 0.80 0.79 0.80 518,800 413,612
22 Apr 2022 0.80 0.81 0.79 0.80 1,819,900 1,455,924
21 Apr 2022 0.80 0.81 0.80 0.80 1,385,600 1,108,717
20 Apr 2022 0.81 0.81 0.80 0.80 2,784,000 2,229,494
19 Apr 2022 0.83 0.83 0.80 0.81 4,337,500 3,533,048
18 Apr 2022 0.82 0.83 0.82 0.83 257,200 211,191
12 Apr 2022 0.82 0.83 0.81 0.82 964,700 786,930
11 Apr 2022 0.83 0.83 0.82 0.82 1,296,800 1,066,554
08 Apr 2022 0.83 0.86 0.83 0.83 6,039,200 5,073,049
07 Apr 2022 0.86 0.86 0.83 0.83 2,659,300 2,224,463
05 Apr 2022 0.87 0.87 0.85 0.86 657,500 567,195
04 Apr 2022 0.86 0.88 0.86 0.87 806,900 699,683
01 Apr 2022 0.86 0.87 0.85 0.86 1,024,400 880,875
31 Mar 2022 0.85 0.87 0.85 0.86 587,600 505,318
30 Mar 2022 0.86 0.89 0.85 0.86 6,747,000 5,848,843

Remark : Volume from SET main board.

cross menu