Go to corporate site Information Inquiry
Filter Dates
From : 03 Nov, 2022 To 30 Jan, 2023
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(03 Jan 2023 To 16 Jan 2023) 		22.60 24.20 22.30 23.20 10,506,949 242,456,900
Previous 4 weeks
(01 Dec 2022 To 30 Dec 2022) 		21.60 22.80 20.80 22.60 24,470,682 530,803,750
Daily Historical Data
30 Jan 2023 23.00 23.20 22.90 23.00 445,802 10,263,700
27 Jan 2023 22.70 23.00 22.70 22.90 185,136 4,227,560
26 Jan 2023 23.00 23.00 22.50 22.70 1,025,406 23,352,210
25 Jan 2023 22.90 22.90 22.60 22.80 1,246,609 28,302,930
24 Jan 2023 23.20 23.20 22.90 23.00 842,102 19,381,110
23 Jan 2023 23.50 23.60 22.80 23.10 1,249,700 28,734,810
20 Jan 2023 23.60 23.60 23.30 23.50 411,133 9,640,800
19 Jan 2023 23.00 23.70 23.00 23.70 1,523,024 35,736,440
18 Jan 2023 22.80 23.10 22.80 23.00 332,208 7,627,330
17 Jan 2023 23.20 23.40 22.80 22.80 418,765 9,611,310
16 Jan 2023 22.90 23.50 22.50 23.20 1,034,717 23,929,970
13 Jan 2023 23.10 23.30 22.70 22.90 789,213 18,075,140
12 Jan 2023 23.30 23.40 22.90 23.00 434,083 10,008,430
11 Jan 2023 23.10 23.30 23.10 23.20 196,158 4,549,130
10 Jan 2023 22.90 23.30 22.90 23.10 609,478 14,067,660
09 Jan 2023 23.80 24.20 22.90 22.90 2,433,673 57,015,590
06 Jan 2023 22.80 23.70 22.70 23.50 2,358,309 54,694,290
05 Jan 2023 22.70 22.90 22.50 22.70 882,530 20,048,810
04 Jan 2023 22.60 22.90 22.30 22.80 843,699 19,119,960
03 Jan 2023 22.60 22.90 22.30 22.70 925,089 20,947,920
30 Dec 2022 22.70 22.70 22.00 22.60 998,105 22,273,350
29 Dec 2022 22.50 22.80 22.40 22.60 928,132 20,989,110
28 Dec 2022 22.40 22.60 22.30 22.60 800,672 17,984,430
27 Dec 2022 22.00 22.40 22.00 22.40 1,568,736 34,899,240
26 Dec 2022 21.80 22.00 21.70 21.90 237,006 5,179,130
23 Dec 2022 22.00 22.00 21.40 21.70 782,744 17,026,590
22 Dec 2022 22.00 22.10 21.80 22.00 901,011 19,820,300
21 Dec 2022 21.70 22.10 21.70 22.00 824,206 18,058,660
20 Dec 2022 22.00 22.00 21.20 21.70 1,713,758 36,941,020
19 Dec 2022 21.30 22.00 21.10 21.90 1,119,378 24,361,450
16 Dec 2022 21.00 21.50 21.00 21.20 1,562,700 33,117,730
15 Dec 2022 22.40 22.70 20.80 21.20 6,819,033 144,662,650
14 Dec 2022 22.10 22.20 21.50 22.20 1,431,511 31,282,070
13 Dec 2022 21.90 22.10 21.70 22.00 682,555 14,972,150
09 Dec 2022 21.50 21.80 21.50 21.70 260,208 5,636,690
08 Dec 2022 21.50 21.80 21.40 21.50 383,710 8,257,750
07 Dec 2022 22.00 22.00 21.40 21.50 689,702 14,905,250
06 Dec 2022 21.90 22.10 21.60 22.10 929,965 20,372,020
02 Dec 2022 21.80 22.20 21.60 21.80 1,099,203 24,115,260
01 Dec 2022 21.60 21.80 21.30 21.60 738,347 15,948,900
30 Nov 2022 21.10 21.50 21.00 21.50 777,010 16,559,900
29 Nov 2022 20.90 21.20 20.80 21.10 755,917 15,873,980
28 Nov 2022 20.70 21.20 20.70 20.80 1,210,190 25,308,590
25 Nov 2022 20.20 20.70 20.10 20.70 947,015 19,329,220
24 Nov 2022 20.10 20.30 19.80 20.10 726,895 14,563,960
23 Nov 2022 20.60 20.60 20.10 20.20 1,008,076 20,409,610
22 Nov 2022 21.10 21.10 20.20 20.50 1,926,306 39,759,930
21 Nov 2022 21.00 21.60 20.90 21.00 1,313,293 27,740,360
18 Nov 2022 21.40 21.60 20.90 21.00 836,505 17,788,070
17 Nov 2022 21.30 21.50 21.00 21.30 1,118,440 23,702,490
16 Nov 2022 20.50 21.50 20.50 21.30 2,754,735 58,139,130
15 Nov 2022 20.00 20.40 19.90 20.30 789,109 15,924,440
14 Nov 2022 20.20 20.40 19.80 19.80 983,900 19,791,110
11 Nov 2022 20.40 20.40 19.50 19.70 1,567,450 30,986,420
10 Nov 2022 20.10 20.20 20.00 20.20 323,831 6,523,330
09 Nov 2022 20.30 20.40 19.90 20.00 874,528 17,584,600
08 Nov 2022 20.40 20.60 20.00 20.10 1,015,075 20,504,060
07 Nov 2022 21.90 21.90 20.00 20.50 4,097,985 84,768,710
04 Nov 2022 21.10 22.00 21.00 22.00 1,665,450 36,048,510
03 Nov 2022 20.80 21.50 20.30 20.80 2,366,268 49,633,890

Remark : Volume from SET main board.