Go to corporate site Information Inquiry
Filter Dates
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) 		17.30 17.50 15.20 15.30 8,476,600 139,511,930
Previous 4 weeks
(24 Mar 2022 To 26 Apr 2022) 		16.00 18.00 15.40 17.30 12,592,600 210,821,010
Daily Historical Data
27 May 2022 16.30 16.40 16.10 16.40 236,926 3,850,540
26 May 2022 16.30 16.50 16.10 16.30 330,965 5,365,320
25 May 2022 16.50 16.60 16.10 16.30 266,653 4,335,460
24 May 2022 16.70 16.70 16.30 16.40 201,695 3,327,980
23 May 2022 16.90 16.90 16.60 16.70 95,699 1,592,950
20 May 2022 16.60 16.80 16.60 16.80 209,600 3,508,510
19 May 2022 16.50 16.80 16.30 16.60 358,800 5,930,510
18 May 2022 16.70 16.80 16.50 16.80 568,900 9,499,610
17 May 2022 15.90 16.90 15.80 16.80 2,090,600 34,481,610
13 May 2022 15.50 15.80 15.30 15.60 327,400 5,082,920
12 May 2022 16.20 16.20 15.20 15.30 1,374,900 21,336,310
11 May 2022 16.70 16.90 15.80 16.20 1,577,200 25,582,110
10 May 2022 16.20 17.00 15.90 16.90 1,442,400 23,788,920
09 May 2022 16.60 16.60 15.80 16.00 563,700 9,053,190
06 May 2022 16.50 16.70 16.30 16.60 530,400 8,742,730
05 May 2022 16.90 17.10 16.70 16.80 649,800 11,005,060
03 May 2022 17.10 17.20 16.50 16.50 840,000 14,086,410
29 Apr 2022 17.20 17.40 17.10 17.20 277,600 4,788,680
28 Apr 2022 17.10 17.30 17.10 17.10 251,400 4,312,190
27 Apr 2022 17.30 17.50 17.20 17.40 969,200 16,816,330
26 Apr 2022 17.40 17.60 17.10 17.30 657,400 11,300,510
25 Apr 2022 17.50 17.80 17.20 17.40 631,800 11,078,590
22 Apr 2022 17.00 17.70 17.00 17.70 1,041,600 18,230,450
21 Apr 2022 17.40 17.40 17.00 17.10 669,600 11,485,890
20 Apr 2022 17.40 18.00 17.20 17.40 2,519,100 44,228,490
19 Apr 2022 16.40 17.20 16.30 17.20 1,783,700 30,039,930
18 Apr 2022 15.90 16.40 15.90 16.30 1,283,600 20,767,440
12 Apr 2022 15.50 15.90 15.40 15.80 332,600 5,247,290
11 Apr 2022 15.80 15.90 15.50 15.50 278,400 4,340,680
08 Apr 2022 15.80 15.90 15.80 15.90 268,700 4,266,020
07 Apr 2022 15.80 15.80 15.50 15.70 496,000 7,773,130
05 Apr 2022 16.10 16.10 15.80 15.80 518,000 8,258,320
04 Apr 2022 16.00 16.10 15.80 16.10 275,500 4,413,100
01 Apr 2022 15.90 16.10 15.90 16.00 188,500 3,014,540
31 Mar 2022 16.10 16.20 15.80 15.80 348,500 5,554,760
30 Mar 2022 16.00 16.30 16.00 16.00 370,100 5,971,310
29 Mar 2022 16.10 16.20 16.00 16.00 258,200 4,156,850
28 Mar 2022 15.80 16.10 15.80 16.10 191,400 3,061,800
25 Mar 2022 15.90 16.00 15.70 15.80 277,700 4,398,110
24 Mar 2022 16.00 16.10 15.90 15.90 202,200 3,233,800
23 Mar 2022 16.20 16.30 16.10 16.20 57,800 936,840
22 Mar 2022 16.40 16.40 16.10 16.30 162,000 2,626,230
21 Mar 2022 16.70 16.70 16.30 16.40 359,900 5,942,340
18 Mar 2022 16.50 16.80 16.40 16.60 224,800 3,719,560
17 Mar 2022 16.30 16.70 16.20 16.50 479,700 7,894,590
16 Mar 2022 16.00 16.30 15.90 16.30 340,200 5,491,550
15 Mar 2022 16.00 16.20 15.80 15.90 617,800 9,894,260
14 Mar 2022 15.70 15.90 15.50 15.80 351,900 5,533,810
11 Mar 2022 15.20 15.90 15.20 15.70 634,700 9,847,380
10 Mar 2022 15.80 15.90 15.10 15.20 1,228,400 18,935,450
09 Mar 2022 15.30 15.60 14.70 15.50 2,296,200 34,839,820
08 Mar 2022 16.30 16.40 14.90 15.20 3,093,100 47,306,530
07 Mar 2022 17.20 17.20 16.30 16.50 1,355,700 22,498,900
04 Mar 2022 17.50 17.60 17.30 17.30 451,100 7,853,730
03 Mar 2022 17.50 17.60 17.40 17.50 215,300 3,770,430
02 Mar 2022 17.50 17.60 17.40 17.60 267,900 4,691,700
01 Mar 2022 17.50 17.60 17.20 17.50 646,400 11,242,350
28 Feb 2022 17.50 17.60 17.20 17.30 404,300 7,014,670
25 Feb 2022 17.30 17.60 17.30 17.40 284,600 4,973,890
24 Feb 2022 17.70 17.80 17.20 17.20 802,500 13,952,530

Remark : Volume from SET main board.