Historical price From 31 Aug 2022 To 25 Nov 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022)
1.50 1.52 1.45 1.45 4,527,100 6,692,101
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022)
1.45 1.67 1.45 1.51 50,174,200 76,618,742
Daily Historical Data
25 Nov 2022 1.37 1.37 1.34 1.36 277,700 373,595
24 Nov 2022 1.37 1.38 1.34 1.35 287,100 388,450
23 Nov 2022 1.37 1.38 1.36 1.37 372,747 510,469
22 Nov 2022 1.40 1.43 1.37 1.37 794,702 1,105,495
21 Nov 2022 1.41 1.44 1.41 1.41 516,751 734,147
18 Nov 2022 1.45 1.46 1.42 1.42 332,100 474,506
17 Nov 2022 1.44 1.46 1.44 1.44 236,100 341,057
16 Nov 2022 1.45 1.46 1.44 1.45 377,500 547,437
15 Nov 2022 1.43 1.48 1.42 1.45 647,925 939,807
14 Nov 2022 1.46 1.47 1.45 1.45 74,235 108,082
11 Nov 2022 1.47 1.48 1.45 1.45 376,300 549,844
10 Nov 2022 1.47 1.47 1.45 1.45 751,800 1,094,361
09 Nov 2022 1.49 1.50 1.47 1.47 159,000 234,663
08 Nov 2022 1.47 1.49 1.47 1.48 166,000 245,415
07 Nov 2022 1.48 1.49 1.46 1.47 341,200 502,815
04 Nov 2022 1.48 1.50 1.48 1.48 354,800 529,131
03 Nov 2022 1.49 1.50 1.47 1.50 1,104,000 1,635,857
02 Nov 2022 1.51 1.51 1.48 1.48 290,300 433,323
01 Nov 2022 1.49 1.50 1.49 1.49 250,200 372,997
31 Oct 2022 1.50 1.52 1.49 1.49 733,500 1,093,695
28 Oct 2022 1.47 1.51 1.47 1.51 766,310 1,143,117
27 Oct 2022 1.48 1.50 1.48 1.48 642,800 953,829
26 Oct 2022 1.49 1.49 1.47 1.49 317,971 471,911
25 Oct 2022 1.46 1.49 1.46 1.49 379,915 563,112
21 Oct 2022 1.49 1.49 1.45 1.46 1,081,101 1,584,450
20 Oct 2022 1.47 1.49 1.47 1.48 306,900 453,633
19 Oct 2022 1.49 1.50 1.47 1.47 677,700 1,003,856
18 Oct 2022 1.50 1.50 1.47 1.48 755,400 1,114,569
17 Oct 2022 1.50 1.50 1.48 1.48 198,424 295,430
12 Oct 2022 1.48 1.51 1.48 1.48 598,400 892,811
11 Oct 2022 1.51 1.52 1.47 1.49 1,246,101 1,866,408
10 Oct 2022 1.51 1.53 1.49 1.50 1,167,700 1,759,740
07 Oct 2022 1.50 1.55 1.50 1.50 3,201,495 4,866,125
06 Oct 2022 1.50 1.52 1.49 1.49 1,422,850 2,134,481
05 Oct 2022 1.50 1.54 1.49 1.49 5,384,810 8,142,024
04 Oct 2022 1.50 1.51 1.48 1.49 2,038,150 3,045,807
03 Oct 2022 1.49 1.55 1.46 1.48 3,442,610 5,149,892
30 Sep 2022 1.46 1.67 1.45 1.51 20,059,097 31,461,136
29 Sep 2022 1.52 1.55 1.45 1.47 2,274,756 3,372,521
28 Sep 2022 1.45 1.57 1.45 1.48 4,211,710 6,343,890
27 Sep 2022 1.51 1.53 1.45 1.45 1,956,909 2,907,624
26 Sep 2022 1.52 1.54 1.50 1.50 1,251,810 1,891,414
23 Sep 2022 1.57 1.57 1.52 1.52 2,744,486 4,229,230
22 Sep 2022 1.59 1.62 1.53 1.55 9,610,905 15,144,666
21 Sep 2022 1.62 1.87 1.59 1.59 59,195,302 103,381,947
20 Sep 2022 1.46 1.51 1.46 1.47 1,436,200 2,129,384
19 Sep 2022 1.47 1.49 1.46 1.47 735,600 1,082,791
16 Sep 2022 1.47 1.49 1.46 1.47 314,300 461,925
15 Sep 2022 1.49 1.50 1.46 1.46 723,500 1,062,147
14 Sep 2022 1.47 1.49 1.46 1.49 732,713 1,080,454
13 Sep 2022 1.49 1.52 1.48 1.48 1,475,700 2,211,953
12 Sep 2022 1.49 1.51 1.47 1.49 2,648,826 3,956,988
09 Sep 2022 1.46 1.48 1.46 1.46 248,141 363,535
08 Sep 2022 1.45 1.48 1.45 1.46 398,805 582,919
07 Sep 2022 1.47 1.47 1.45 1.46 473,700 689,552
06 Sep 2022 1.47 1.51 1.45 1.46 1,995,446 2,942,656
05 Sep 2022 1.45 1.46 1.44 1.45 2,539,929 3,683,082
02 Sep 2022 1.44 1.46 1.44 1.45 557,310 804,937
01 Sep 2022 1.48 1.48 1.44 1.44 965,200 1,404,395
31 Aug 2022 1.47 1.48 1.46 1.46 237,000 348,321

Remark : Volume from SET main board.