Historical Price

Filter Dates :

Historical price From : 24 Feb 2022 To 27 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 Apr 2022 To 12 May 2022)
3.44 3.56 3.06 3.08 1,474,534,700 4,936,489,956
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022)
3.58 3.64 3.42 3.46 1,187,182,700 4,202,641,956
Daily Historical Data
27 May 2022 3.36 3.44 3.36 3.38 143,789,912 489,496,570
26 May 2022 3.34 3.34 3.30 3.34 29,821,160 96,029,144
25 May 2022 3.28 3.34 3.28 3.32 67,987,407 225,589,888
24 May 2022 3.34 3.34 3.26 3.28 63,405,824 208,948,860
23 May 2022 3.30 3.34 3.30 3.34 41,045,731 136,203,240
20 May 2022 3.32 3.32 3.28 3.28 58,785,900 194,010,380
19 May 2022 3.20 3.28 3.20 3.26 49,760,600 161,364,072
18 May 2022 3.24 3.30 3.22 3.28 63,342,500 206,920,624
17 May 2022 3.12 3.28 3.10 3.24 159,144,200 511,443,912
13 May 2022 3.10 3.18 3.08 3.10 118,435,100 370,222,178
12 May 2022 3.20 3.22 3.06 3.08 258,526,800 804,641,798
11 May 2022 3.38 3.40 3.20 3.22 261,942,500 855,362,958
10 May 2022 3.40 3.42 3.30 3.38 170,927,200 573,093,716
09 May 2022 3.42 3.46 3.40 3.42 76,454,600 261,651,906
06 May 2022 3.42 3.48 3.42 3.44 60,335,000 207,918,226
05 May 2022 3.54 3.56 3.48 3.48 112,318,700 395,212,768
03 May 2022 3.50 3.54 3.48 3.50 108,414,400 380,410,442
29 Apr 2022 3.44 3.52 3.44 3.48 146,866,900 512,038,502
28 Apr 2022 3.38 3.44 3.38 3.42 134,753,100 459,380,942
27 Apr 2022 3.44 3.44 3.36 3.38 143,995,500 486,778,698
26 Apr 2022 3.48 3.50 3.42 3.46 118,042,400 407,576,050
25 Apr 2022 3.46 3.50 3.46 3.48 68,038,000 236,756,256
22 Apr 2022 3.52 3.54 3.50 3.52 39,057,200 137,512,356
21 Apr 2022 3.54 3.54 3.52 3.52 31,813,600 112,072,450
20 Apr 2022 3.54 3.54 3.50 3.52 41,096,900 144,684,070
19 Apr 2022 3.50 3.56 3.48 3.52 64,293,200 226,813,670
18 Apr 2022 3.48 3.50 3.46 3.50 36,474,100 127,236,994
12 Apr 2022 3.46 3.48 3.46 3.46 29,005,700 100,531,910
11 Apr 2022 3.48 3.50 3.46 3.48 56,515,000 196,667,738
08 Apr 2022 3.54 3.56 3.50 3.50 48,139,900 169,097,688
07 Apr 2022 3.58 3.58 3.52 3.52 71,424,600 252,900,894
05 Apr 2022 3.60 3.62 3.56 3.56 51,566,500 185,077,282
04 Apr 2022 3.56 3.62 3.56 3.58 58,051,200 208,233,146
01 Apr 2022 3.56 3.56 3.54 3.56 77,091,100 273,859,128
31 Mar 2022 3.58 3.60 3.56 3.56 47,610,000 170,257,532
30 Mar 2022 3.60 3.62 3.56 3.58 79,471,200 284,670,634
29 Mar 2022 3.62 3.62 3.58 3.60 28,082,600 101,024,116
28 Mar 2022 3.58 3.64 3.56 3.60 109,925,300 396,612,124
25 Mar 2022 3.58 3.62 3.56 3.56 82,770,800 296,998,354
24 Mar 2022 3.58 3.60 3.54 3.58 48,713,400 174,059,564
23 Mar 2022 3.60 3.62 3.56 3.56 50,036,800 179,579,720
22 Mar 2022 3.56 3.62 3.54 3.58 66,955,900 240,062,932
21 Mar 2022 3.56 3.56 3.52 3.54 113,367,300 401,523,868
18 Mar 2022 3.60 3.64 3.56 3.56 139,265,500 498,690,454
17 Mar 2022 3.62 3.62 3.56 3.60 104,905,200 376,460,990
16 Mar 2022 3.64 3.66 3.52 3.60 231,447,200 824,755,004
15 Mar 2022 3.64 3.66 3.60 3.62 80,397,800 291,991,568
14 Mar 2022 3.70 3.72 3.64 3.68 77,289,400 284,597,338
11 Mar 2022 3.64 3.70 3.60 3.70 101,948,200 372,888,156
10 Mar 2022 3.60 3.68 3.60 3.64 95,499,100 348,307,678
09 Mar 2022 3.58 3.60 3.48 3.56 171,817,100 608,728,482
08 Mar 2022 3.54 3.58 3.42 3.54 242,493,100 853,163,896
07 Mar 2022 3.66 3.72 3.52 3.56 244,856,200 879,330,962
04 Mar 2022 3.78 3.80 3.66 3.68 185,408,300 689,555,650
03 Mar 2022 3.80 3.82 3.76 3.78 112,822,800 427,567,718
02 Mar 2022 3.76 3.84 3.76 3.76 169,307,700 641,264,002
01 Mar 2022 3.82 3.86 3.74 3.76 184,881,600 699,323,822
28 Feb 2022 3.80 3.84 3.78 3.80 82,899,200 315,717,618
25 Feb 2022 3.74 3.80 3.74 3.78 114,168,500 431,424,020
24 Feb 2022 3.78 3.80 3.70 3.72 185,909,200 696,114,086

Remark : Volume from SET main board.

logo
© Copyright 2020 IRPC Public Company Limited. All rights reserved.