Historical Price

Filter Dates:
From / / To / /

Historical price from May 03, 2022 to Jun 24, 2022

Date Open High Low Close Volume Value (Baht)
Summary
Previous 2 weeks
(27/05/2022 to 10/06/2022)
2.00 2.04 1.96 1.99 14,488,967 154,576,389
Previous 4 weeks
(26/04/2022 to 26/05/2022)
2.16 2.20 1.78 1.97 80,879,310 154,576,389
Daily Historical Data
24/06/2022 1.80 1.81 1.76 1.76 761,701 1,358,654
23/06/2022 1.77 1.80 1.74 1.80 457,200 804,801
22/06/2022 1.84 1.84 1.76 1.77 1,071,000 1,912,703
21/06/2022 1.82 1.82 1.79 1.81 361,810 652,994
20/06/2022 1.74 1.82 1.74 1.79 1,065,400 1,884,460
17/06/2022 1.79 1.80 1.71 1.79 1,307,961 2,284,049
16/06/2022 1.85 1.86 1.79 1.80 1,007,300 1,834,951
15/06/2022 1.89 1.89 1.82 1.83 664,110 1,222,284
14/06/2022 1.85 1.89 1.82 1.89 610,910 1,135,470
13/06/2022 1.99 1.99 1.85 1.85 3,024,311 5,732,145
10/06/2022 2.00 2.00 1.97 1.99 1,458,019 2,898,122
09/06/2022 1.98 2.02 1.98 2.02 1,333,424 2,669,727
08/06/2022 1.98 2.02 1.98 1.98 1,272,812 2,539,985
07/06/2022 1.98 2.00 1.96 1.97 1,274,782 2,522,443
06/06/2022 1.99 2.00 1.97 1.98 1,507,400 2,988,210
02/06/2022 1.99 2.02 1.97 1.99 2,007,405 4,001,921
01/06/2022 1.99 2.04 1.99 1.99 1,319,500 2,642,279
31/05/2022 2.00 2.02 1.98 1.99 1,513,813 3,020,095
30/05/2022 1.97 2.04 1.97 1.99 922,702 1,840,825
27/05/2022 2.00 2.02 1.96 1.97 1,879,110 3,737,431
26/05/2022 2.04 2.04 1.96 1.97 1,907,342 3,802,279
25/05/2022 1.97 2.04 1.96 2.00 5,435,257 10,943,588
24/05/2022 1.93 1.98 1.92 1.95 6,117,600 7,071,596
23/05/2022 1.91 1.96 1.91 1.93 1,557,711 3,006,979
20/05/2022 1.83 1.94 1.82 1.91 6,779,200 12,816,866
19/05/2022 1.82 1.88 1.82 1.82 1,601,400 2,951,061
18/05/2022 1.88 1.88 1.83 1.88 2,667,900 4,949,876
17/05/2022 1.90 1.90 1.83 1.87 1,778,700 3,324,169
13/05/2022 1.82 1.84 1.78 1.80 2,876,700 5,197,488
12/05/2022 1.91 1.92 1.83 1.83 3,326,200 6,173,012
11/05/2022 1.93 1.93 1.89 1.93 1,919,200 3,671,490
10/05/2022 1.81 1.93 1.80 1.92 2,781,200 5,212,777
09/05/2022 1.98 1.98 1.82 1.82 9,552,700 17,946,484
06/05/2022 2.00 2.02 1.97 1.98 4,490,300 8,947,716
05/05/2022 2.04 2.10 2.02 2.02 3,826,700 7,804,376
03/05/2022 2.12 2.12 2.02 2.02 2,887,700 5,962,904

Remark : Volume from SET main board.