Filter Dates

17 Feb 2022 To 20 May 2022
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(20 Apr 2022 To 05 May 2022)
29.25 30.00 28.00 28.25 12,304,600 359,821,250
Previous 4 weeks
(17 Mar 2022 To 19 Apr 2022)
25.50 29.50 25.25 29.50 29,360,900 805,234,675
Daily Historical Data
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
10 May 2022 27.75 28.25 27.50 28.00 973,500 27,067,175
09 May 2022 28.50 29.00 27.75 28.00 2,030,000 57,344,150
06 May 2022 28.25 28.75 27.75 28.75 1,221,000 34,435,125
05 May 2022 29.25 29.50 28.00 28.25 1,354,500 38,844,875
03 May 2022 29.25 29.25 28.75 29.00 848,900 24,680,850
29 Apr 2022 29.00 29.25 29.00 29.00 401,900 11,716,300
28 Apr 2022 29.25 29.50 29.00 29.00 428,000 12,448,425
27 Apr 2022 29.00 29.50 28.75 29.00 1,703,000 49,589,150
26 Apr 2022 29.00 29.50 28.75 29.25 1,904,400 55,442,825
25 Apr 2022 29.00 30.00 29.00 29.00 972,100 28,673,075
22 Apr 2022 29.50 30.00 29.00 29.50 1,101,900 32,516,925
21 Apr 2022 30.00 30.00 29.25 29.50 837,000 24,693,500
20 Apr 2022 29.25 30.00 28.75 29.50 2,752,900 81,215,325
19 Apr 2022 28.25 29.50 28.00 29.50 3,713,000 107,655,925
18 Apr 2022 28.25 29.50 27.75 28.50 2,768,000 79,315,425
12 Apr 2022 27.75 29.00 27.50 28.75 6,702,600 190,368,825
11 Apr 2022 27.00 27.50 26.75 27.50 4,932,900 134,028,775
08 Apr 2022 26.00 27.50 26.00 27.00 3,303,700 88,284,900
07 Apr 2022 26.25 26.25 25.75 26.00 998,400 25,951,625
05 Apr 2022 25.75 26.25 25.75 26.00 1,733,700 45,090,775
04 Apr 2022 25.50 26.25 25.50 25.75 1,192,200 30,921,425
01 Apr 2022 25.75 25.75 25.50 25.50 174,100 4,441,925
31 Mar 2022 25.75 26.00 25.50 25.75 281,300 7,243,800
30 Mar 2022 26.00 26.25 25.75 26.00 283,600 7,367,625
29 Mar 2022 26.00 26.25 25.75 26.00 485,000 12,582,250
28 Mar 2022 25.75 26.00 25.50 26.00 471,000 12,156,725
25 Mar 2022 25.50 26.00 25.50 25.50 436,600 11,200,825
24 Mar 2022 25.50 25.75 25.50 25.50 292,800 7,482,675
23 Mar 2022 25.75 26.00 25.50 25.75 119,800 3,084,550
22 Mar 2022 26.00 26.00 25.75 25.75 71,200 1,840,825
21 Mar 2022 26.25 26.25 25.75 26.00 358,900 9,333,200
18 Mar 2022 25.75 26.25 25.75 26.00 600,200 15,592,000
17 Mar 2022 25.50 26.00 25.25 25.50 441,900 11,290,600
16 Mar 2022 25.50 25.50 25.00 25.50 325,700 8,230,375
15 Mar 2022 25.00 25.50 25.00 25.25 527,900 13,318,075
14 Mar 2022 25.25 25.25 24.90 25.00 419,900 10,492,845
11 Mar 2022 25.00 25.25 24.80 25.00 623,400 15,574,975
10 Mar 2022 25.25 25.50 25.00 25.00 565,800 14,261,925
09 Mar 2022 24.80 25.25 24.40 25.00 684,200 16,942,105
08 Mar 2022 24.90 25.00 24.10 24.80 1,396,100 34,284,420
07 Mar 2022 25.50 25.50 24.80 25.00 1,427,000 35,817,170
04 Mar 2022 26.00 26.00 25.50 25.75 808,200 20,817,775
03 Mar 2022 25.75 26.25 25.75 26.25 467,000 12,089,000
02 Mar 2022 26.00 26.50 25.50 25.75 846,000 21,802,525
01 Mar 2022 25.50 26.50 25.50 26.00 608,700 15,844,500
28 Feb 2022 26.00 26.25 25.50 25.75 978,300 25,309,800
25 Feb 2022 25.75 26.25 25.75 26.25 477,800 12,407,075
24 Feb 2022 26.75 27.00 25.75 25.75 899,300 23,495,975
23 Feb 2022 26.50 27.00 26.50 26.75 381,400 10,226,600
22 Feb 2022 26.50 27.00 26.25 27.00 476,900 12,670,375
21 Feb 2022 27.25 27.50 26.50 27.00 681,400 18,357,175
18 Feb 2022 27.75 27.75 27.25 27.25 353,300 9,708,850
17 Feb 2022 27.50 28.00 27.50 27.75 443,500 12,301,825
Remark : Volume from SET main board.