Historical Price

Daily Historical Data : From 30 Mar 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jun 2022 To 17 Jun 2022)
0.67 0.74 0.60 0.61 59,165,680 40,860,658
Previous 4 weeks
(05 May 2022 To 02 Jun 2022)
0.64 0.72 0.58 0.68 62,941,601 41,983,425
Daily Historical Data
01 Jul 2022 0.61 0.61 0.60 0.61 1,193,400 725,458
30 Jun 2022 0.62 0.63 0.60 0.60 1,800,100 1,095,689
29 Jun 2022 0.63 0.64 0.62 0.62 891,300 559,928
28 Jun 2022 0.62 0.63 0.62 0.62 509,210 318,233
27 Jun 2022 0.62 0.63 0.62 0.62 580,807 360,477
24 Jun 2022 0.61 0.67 0.60 0.62 7,688,316 4,866,956
23 Jun 2022 0.61 0.64 0.61 0.61 3,115,715 1,928,091
22 Jun 2022 0.62 0.63 0.60 0.60 1,192,300 728,510
21 Jun 2022 0.60 0.64 0.60 0.61 1,808,200 1,118,246
20 Jun 2022 0.61 0.61 0.59 0.60 1,429,500 858,314
17 Jun 2022 0.60 0.62 0.60 0.61 1,827,200 1,105,617
16 Jun 2022 0.64 0.65 0.61 0.61 4,973,550 3,120,044
15 Jun 2022 0.65 0.66 0.64 0.64 3,623,327 2,343,036
14 Jun 2022 0.66 0.67 0.65 0.66 2,091,400 1,375,311
13 Jun 2022 0.69 0.70 0.66 0.66 4,178,670 2,825,109
10 Jun 2022 0.71 0.72 0.68 0.69 6,421,800 4,466,612
09 Jun 2022 0.71 0.74 0.69 0.72 11,222,500 8,092,556
08 Jun 2022 0.69 0.73 0.69 0.70 10,554,907 7,554,571
07 Jun 2022 0.69 0.71 0.68 0.68 2,364,600 1,633,563
06 Jun 2022 0.67 0.72 0.67 0.69 11,907,726 8,344,239
02 Jun 2022 0.69 0.70 0.67 0.68 4,313,200 2,926,454
01 Jun 2022 0.67 0.72 0.67 0.69 11,694,238 8,183,641
31 May 2022 0.67 0.67 0.66 0.67 242,000 161,474
30 May 2022 0.67 0.68 0.66 0.67 1,087,800 728,852
27 May 2022 0.67 0.68 0.66 0.67 1,444,512 961,113
26 May 2022 0.66 0.67 0.66 0.66 1,036,700 684,670
25 May 2022 0.66 0.68 0.65 0.66 2,454,400 1,631,189
24 May 2022 0.67 0.67 0.66 0.67 659,001 440,827
23 May 2022 0.67 0.68 0.66 0.66 1,442,150 965,769
20 May 2022 0.66 0.68 0.66 0.66 1,052,500 704,771
19 May 2022 0.67 0.68 0.66 0.66 3,263,000 2,176,711
18 May 2022 0.62 0.72 0.62 0.67 20,986,500 14,403,408
17 May 2022 0.59 0.62 0.59 0.61 1,121,500 678,911
13 May 2022 0.60 0.60 0.58 0.59 1,270,400 749,083
12 May 2022 0.59 0.60 0.58 0.58 1,753,000 1,035,500
11 May 2022 0.61 0.61 0.59 0.60 990,000 593,215
10 May 2022 0.58 0.61 0.58 0.61 1,212,300 724,221
09 May 2022 0.62 0.62 0.59 0.60 2,359,800 1,416,153
06 May 2022 0.61 0.63 0.60 0.61 2,938,600 1,793,284
05 May 2022 0.64 0.65 0.62 0.63 1,620,000 1,024,179
03 May 2022 0.66 0.67 0.63 0.63 2,537,200 1,637,951
29 Apr 2022 0.67 0.68 0.66 0.67 896,500 600,385
28 Apr 2022 0.65 0.68 0.65 0.67 1,557,900 1,031,941
27 Apr 2022 0.68 0.68 0.65 0.65 4,396,900 2,888,965
26 Apr 2022 0.69 0.69 0.66 0.68 2,480,300 1,677,250
25 Apr 2022 0.70 0.70 0.68 0.68 907,400 625,263
22 Apr 2022 0.70 0.70 0.69 0.70 2,300,800 1,593,405
21 Apr 2022 0.70 0.71 0.70 0.70 650,200 455,524
20 Apr 2022 0.70 0.71 0.70 0.70 1,254,800 886,914
19 Apr 2022 0.69 0.71 0.68 0.70 1,645,800 1,139,611
18 Apr 2022 0.68 0.69 0.67 0.69 2,235,000 1,512,055
12 Apr 2022 0.68 0.68 0.66 0.68 1,203,200 806,517
11 Apr 2022 0.69 0.70 0.67 0.68 3,165,900 2,155,421
08 Apr 2022 0.70 0.70 0.69 0.69 1,669,900 1,152,914
07 Apr 2022 0.71 0.71 0.69 0.70 2,129,900 1,488,835
05 Apr 2022 0.71 0.73 0.70 0.71 3,188,900 2,276,732
04 Apr 2022 0.72 0.73 0.71 0.71 1,633,200 1,170,687
01 Apr 2022 0.72 0.73 0.71 0.72 945,600 682,063
31 Mar 2022 0.74 0.75 0.72 0.72 8,374,800 6,070,135
30 Mar 2022 0.74 0.75 0.74 0.74 3,026,900 2,250,944

Remark: Volume from SET main board.