15 Feb 2022 To 19 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Apr 2022 To 03 May 2022)
25.00 25.25 24.20 24.90 215,750,300 5,337,807,015
Previous 4 weeks
(16 Mar 2022 To 18 Apr 2022)
25.25 25.75 24.90 24.90 256,043,900 6,470,410,945
Daily Historical Data
19 May 2022 26.25 26.50 26.00 26.50 16,762,500 441,680,975
18 May 2022 26.25 26.50 26.00 26.50 26,059,900 686,274,350
17 May 2022 26.50 26.75 26.00 26.00 34,854,400 915,445,325
13 May 2022 26.25 26.50 26.25 26.50 22,951,100 604,435,125
12 May 2022 26.50 26.50 25.75 26.00 45,176,200 1,181,529,800
11 May 2022 25.25 26.75 25.00 26.50 108,244,500 2,824,666,300
10 May 2022 25.00 25.25 25.00 25.25 12,489,900 313,846,725
09 May 2022 25.00 25.25 24.80 25.25 26,137,800 653,892,570
06 May 2022 24.90 25.25 24.70 25.00 36,678,300 914,583,255
05 May 2022 25.00 25.25 25.00 25.00 19,755,100 494,547,525
03 May 2022 25.00 25.25 24.80 24.90 22,076,500 550,526,415
29 Apr 2022 24.60 25.25 24.50 25.00 50,610,100 1,262,499,675
28 Apr 2022 24.50 24.50 24.20 24.40 26,010,700 633,419,580
27 Apr 2022 24.40 24.50 24.30 24.30 19,002,800 463,703,990
26 Apr 2022 24.90 24.90 24.30 24.40 47,401,100 1,163,702,470
25 Apr 2022 24.90 25.00 24.80 24.80 15,804,400 392,893,520
22 Apr 2022 25.00 25.25 24.90 24.90 15,515,300 387,444,840
21 Apr 2022 25.25 25.25 25.00 25.00 8,308,600 207,865,500
20 Apr 2022 25.00 25.25 25.00 25.00 4,554,000 113,958,950
19 Apr 2022 25.00 25.25 25.00 25.00 6,466,800 161,792,075
18 Apr 2022 25.00 25.25 24.90 24.90 27,949,400 698,666,495
12 Apr 2022 25.00 25.25 25.00 25.00 8,230,300 206,049,275
11 Apr 2022 25.00 25.25 25.00 25.25 3,087,100 77,650,075
08 Apr 2022 25.25 25.50 25.00 25.25 19,146,200 483,383,850
07 Apr 2022 25.50 25.75 25.25 25.50 19,209,200 488,791,625
05 Apr 2022 25.00 25.75 25.00 25.50 27,803,000 708,605,475
04 Apr 2022 25.25 25.25 25.00 25.00 11,809,500 296,920,675
01 Apr 2022 25.00 25.25 25.00 25.00 5,832,300 145,998,475
31 Mar 2022 25.25 25.25 25.00 25.00 6,667,800 167,199,100
30 Mar 2022 25.25 25.25 25.00 25.25 9,458,900 238,331,275
29 Mar 2022 25.00 25.25 25.00 25.00 7,594,400 190,116,425
28 Mar 2022 25.00 25.25 25.00 25.25 10,896,700 273,720,025
25 Mar 2022 25.00 25.25 25.00 25.00 4,623,800 116,051,975
24 Mar 2022 25.00 25.25 25.00 25.25 5,806,100 146,267,225
23 Mar 2022 25.25 25.50 25.25 25.50 5,100,900 128,979,775
22 Mar 2022 25.25 25.50 25.25 25.50 6,337,700 160,966,200
21 Mar 2022 25.50 25.50 25.25 25.25 11,597,100 294,941,400
18 Mar 2022 25.50 25.75 25.25 25.25 19,453,800 493,420,975
17 Mar 2022 25.50 25.75 25.25 25.50 26,137,100 667,124,600
16 Mar 2022 25.25 25.50 25.00 25.25 19,302,600 487,226,025
15 Mar 2022 25.75 25.75 25.00 25.25 27,285,000 689,582,175
14 Mar 2022 25.50 25.75 25.00 25.75 20,075,500 511,061,525
11 Mar 2022 25.00 25.50 25.00 25.50 21,460,300 541,488,025
10 Mar 2022 25.00 25.25 24.90 25.00 24,055,100 602,784,605
09 Mar 2022 24.80 25.00 24.40 24.90 38,711,400 959,355,400
08 Mar 2022 24.70 24.90 24.10 24.70 67,265,000 1,649,244,030
07 Mar 2022 25.25 25.50 24.60 24.70 57,362,500 1,427,925,205
04 Mar 2022 25.50 26.00 25.50 25.50 19,545,100 502,676,750
03 Mar 2022 26.00 26.25 25.50 25.50 36,004,600 928,386,975
02 Mar 2022 26.00 26.25 25.75 25.75 17,754,600 460,842,150
01 Mar 2022 26.00 26.50 26.00 26.25 9,254,300 243,002,850
28 Feb 2022 26.00 26.50 25.75 25.75 26,568,200 690,792,950
25 Feb 2022 26.25 26.50 26.25 26.25 11,748,100 309,408,775
24 Feb 2022 26.50 26.75 25.75 26.25 35,727,300 936,237,325
23 Feb 2022 26.50 27.00 26.50 26.75 18,611,300 495,634,975
22 Feb 2022 26.50 26.75 26.25 26.75 30,608,100 811,256,000
21 Feb 2022 27.00 27.50 26.50 27.00 46,497,300 1,255,732,200
18 Feb 2022 26.75 27.25 26.50 27.25 53,037,200 1,426,810,750
17 Feb 2022 26.00 27.00 25.75 27.00 103,504,700 2,752,975,875
15 Feb 2022 25.25 25.50 25.00 25.50 25,269,000 637,543,025

Remark : Volume from SET main board.