Filter Dates

From : 23 March 2022 To 24 June 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(27 May 2022 To 10 June 2022)
43.00 44.25 40.50 41.75 7,240,431 306,625,175
Previous 4 weeks
(26 April 2022 To 26 May 2022)
33.75 43.00 31.50 42.50 23,201,508 870,017,800
Daily Historical Data
24 June 2022 40.00 40.50 39.00 40.00 632,816 25,215,925
23 June 2022 39.75 40.00 39.25 39.75 153,800 6,100,875
22 June 2022 40.00 41.00 39.25 39.50 776,125 30,996,975
21 June 2022 38.50 40.25 38.50 40.00 971,369 38,431,850
20 June 2022 39.00 39.25 38.00 38.50 279,597 10,786,225
17 June 2022 38.75 39.25 37.75 38.75 608,655 23,447,475
16 June 2022 39.75 40.50 38.50 39.00 908,227 35,687,125
15 June 2022 39.25 39.75 37.50 38.75 513,249 19,710,525
14 June 2022 38.25 40.50 38.25 39.00 1,157,726 45,689,825
13 June 2022 40.25 40.50 38.50 38.75 960,705 37,816,650
10 June 2022 41.75 42.00 41.25 41.75 476,301 19,872,900
09 June 2022 43.00 43.00 41.75 42.00 577,902 24,410,275
08 June 2022 42.00 43.75 41.75 42.75 895,960 38,415,250
07 June 2022 42.25 42.25 41.25 41.50 260,890 10,898,450
06 June 2022 41.75 42.50 41.00 42.25 563,226 23,548,075
02 June 2022 41.50 42.25 41.00 41.50 427,748 17,826,425
01 June 2022 43.00 43.00 40.50 41.25 767,563 31,915,975
31 May 2022 42.00 42.75 41.25 42.50 733,905 30,813,225
30 May 2022 43.75 44.25 42.00 42.25 1,285,490 55,519,825
27 May 2022 43.00 43.50 42.00 42.50 1,251,446 53,404,775
26 May 2022 40.00 43.00 39.50 42.50 2,760,725 115,360,025
25 May 2022 38.50 40.25 38.50 39.50 843,748 33,212,875
24 May 2022 40.25 40.25 38.25 38.25 681,042 26,572,775
23 May 2022 39.75 40.50 39.25 40.00 745,193 29,794,600
20 May 2022 41.00 41.00 38.75 39.50 1,618,700 64,800,925
19 May 2022 36.75 41.00 36.75 40.25 3,928,300 155,500,275
18 May 2022 36.00 39.00 35.50 37.75 2,143,500 80,751,975
17 May 2022 33.25 36.25 33.25 35.75 1,102,700 38,904,350
13 May 2022 34.00 34.25 33.00 33.50 532,100 17,988,475
12 May 2022 34.00 34.00 31.50 32.00 526,900 17,186,275
11 May 2022 34.50 34.75 33.50 34.00 360,600 12,272,675
10 May 2022 35.00 35.00 33.75 34.50 713,200 24,566,025
09 May 2022 34.25 35.50 34.25 35.00 663,100 23,080,575
06 May 2022 33.50 35.00 32.50 35.00 774,600 26,318,625
05 May 2022 34.00 34.75 34.00 34.25 403,900 13,902,000
03 May 2022 36.00 36.25 34.00 34.00 1,534,600 53,687,025
29 April 2022 35.75 37.00 35.50 36.00 2,097,700 75,936,800
28 April 2022 34.00 35.25 33.75 35.00 995,300 34,502,875
27 April 2022 33.25 33.50 32.25 33.00 324,100 10,618,425
26 April 2022 33.75 34.00 32.75 33.25 451,500 15,060,225
25 April 2022 33.00 34.50 33.00 33.25 750,700 25,312,400
22 April 2022 35.75 36.25 34.25 34.25 602,300 21,079,425
21 April 2022 35.75 36.25 35.75 35.75 342,100 12,257,625
20 April 2022 37.25 37.50 35.75 36.00 930,800 33,958,400
19 April 2022 36.25 37.25 36.25 37.00 580,200 21,418,225
18 April 2022 37.25 37.25 35.50 36.25 569,000 20,589,050
12 April 2022 35.00 38.00 34.75 36.75 968,700 35,377,400
11 April 2022 39.75 40.00 36.25 36.25 1,520,000 57,245,700
08 April 2022 37.00 39.00 36.50 39.00 2,135,600 80,908,425
07 April 2022 35.25 36.50 34.00 36.50 885,000 31,315,025
05 April 2022 36.00 38.00 35.50 35.50 2,168,400 79,510,200
04 April 2022 35.50 36.00 35.00 35.50 620,900 21,996,050
01 April 2022 34.75 35.50 34.25 35.25 691,900 24,239,150
31 March 2022 34.50 35.00 34.00 34.50 529,200 18,276,375
30 March 2022 34.25 34.50 33.25 34.00 448,700 15,222,250
29 March 2022 34.50 35.75 33.75 34.00 815,800 28,256,825
28 March 2022 34.00 34.50 33.25 34.50 360,200 12,243,550
25 March 2022 33.50 34.75 33.25 33.50 831,300 28,139,400
24 March 2022 34.50 34.75 33.25 33.25 774,600 26,252,925
23 March 2022 33.00 35.00 33.00 34.50 1,060,500 36,392,175

Remark : Volume from SET main board.