Filter Dates

11 May 2022 To 09 Aug 2022
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(08 Jul 2022 To 22 Jul 2022)
28.50 28.75 26.75 27.75 3,813,679 105,166,025
Previous 4 weeks
(10 Jun 2022 To 07 Jul 2022)
28.75 29.25 27.00 28.75 14,832,021 419,554,550
Daily Historical Data
09 Aug 2022 28.00 28.25 27.50 27.75 968,628 27,019,400
08 Aug 2022 27.75 28.25 27.50 27.75 301,887 8,417,475
05 Aug 2022 28.00 28.00 27.75 27.75 197,127 5,484,825
04 Aug 2022 27.75 28.00 27.75 27.75 201,574 5,598,825
03 Aug 2022 27.75 28.00 27.50 27.75 291,218 8,055,250
02 Aug 2022 28.25 28.25 27.75 27.75 279,425 7,798,075
01 Aug 2022 27.75 28.25 27.50 28.00 736,041 20,526,000
27 Jul 2022 27.50 27.75 27.50 27.50 131,184 3,606,375
26 Jul 2022 27.50 27.75 27.50 27.75 195,750 5,410,700
25 Jul 2022 27.50 27.75 27.50 27.50 151,153 4,185,325
22 Jul 2022 27.75 28.00 27.50 27.75 170,494 4,723,775
21 Jul 2022 27.25 27.75 27.25 27.75 70,219 1,935,000
20 Jul 2022 27.50 27.75 27.25 27.25 485,303 13,331,025
19 Jul 2022 27.25 27.50 27.00 27.25 201,409 5,489,175
18 Jul 2022 27.50 28.00 27.25 27.50 872,266 24,017,825
15 Jul 2022 27.25 27.50 26.75 27.50 671,088 18,175,425
14 Jul 2022 28.00 28.00 27.25 27.25 722,092 19,972,650
12 Jul 2022 28.25 28.50 28.00 28.00 299,174 8,403,450
11 Jul 2022 28.25 28.50 28.00 28.25 126,781 3,579,525
08 Jul 2022 28.50 28.75 28.25 28.25 194,853 5,538,175
07 Jul 2022 28.50 28.75 28.25 28.75 640,311 18,286,850
06 Jul 2022 28.00 28.50 27.50 28.25 979,552 27,446,550
05 Jul 2022 28.50 28.75 27.50 27.75 728,559 20,458,675
04 Jul 2022 29.00 29.00 28.50 28.50 254,105 7,306,875
01 Jul 2022 29.00 29.00 28.50 29.00 560,076 16,139,250
30 Jun 2022 29.25 29.25 28.50 28.75 730,586 21,134,275
29 Jun 2022 28.75 29.25 28.50 29.00 988,351 28,542,700
28 Jun 2022 28.25 29.00 27.75 28.75 1,090,723 31,033,550
27 Jun 2022 28.25 28.50 28.00 28.00 320,681 9,046,600
24 Jun 2022 28.50 28.50 28.00 28.25 185,591 5,244,425
23 Jun 2022 28.50 28.75 28.00 28.25 1,002,164 28,463,225
22 Jun 2022 28.50 28.50 28.00 28.25 617,680 17,464,950
21 Jun 2022 28.25 28.75 28.25 28.50 895,333 25,556,450
20 Jun 2022 27.75 28.25 27.50 28.25 363,228 10,153,750
17 Jun 2022 27.00 28.00 27.00 28.00 757,733 20,971,050
16 Jun 2022 28.25 28.50 27.25 27.50 1,731,426 48,328,750
15 Jun 2022 28.00 28.25 27.50 28.00 1,195,115 33,292,550
14 Jun 2022 28.00 28.25 28.00 28.25 441,191 12,408,775
13 Jun 2022 28.25 28.50 27.75 28.25 831,414 23,385,050
10 Jun 2022 28.75 28.75 28.50 28.75 518,202 14,890,250
09 Jun 2022 29.00 29.00 28.50 29.00 656,594 18,998,625
08 Jun 2022 29.00 29.25 28.50 28.75 1,170,805 33,725,925
07 Jun 2022 29.25 29.25 28.25 28.50 1,586,524 45,818,650
06 Jun 2022 28.00 29.00 27.75 29.00 2,144,492 61,250,650
02 Jun 2022 28.25 28.50 27.50 27.75 850,964 23,781,750
01 Jun 2022 28.75 28.75 28.00 28.25 443,169 12,523,575
31 May 2022 28.50 28.50 28.25 28.50 694,429 19,712,225
30 May 2022 28.50 28.75 28.25 28.25 852,962 24,229,850
27 May 2022 28.50 28.50 27.75 28.25 1,229,940 34,610,975
26 May 2022 28.00 28.50 27.75 28.25 943,930 26,482,475
25 May 2022 28.00 28.00 27.50 27.75 620,434 17,206,600
24 May 2022 28.00 28.25 27.75 28.00 673,306 18,814,450
23 May 2022 28.50 28.50 27.75 28.25 401,822 11,289,800
20 May 2022 27.75 28.50 27.50 28.25 991,500 27,824,325
19 May 2022 27.50 28.00 27.25 27.75 549,000 15,154,750
18 May 2022 27.50 28.00 27.50 27.75 358,900 9,963,475
17 May 2022 27.25 28.00 27.00 27.75 930,800 25,639,075
13 May 2022 26.75 27.25 26.25 27.25 1,083,200 28,930,075
12 May 2022 27.50 27.50 26.25 26.50 1,766,300 47,108,500
11 May 2022 28.25 28.25 27.50 27.50 468,200 12,971,100
Remark : Volume from SET main board.