Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Jul 01, 2022 to Aug 17, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2022 to 02/08/2022)
7.71 7.81 7.66 7.76 531,707 4,102,210
Previous 4 weeks
(17/06/2022 to 15/07/2022)
7.86 7.96 7.66 7.71 847,601 6,613,420
Daily Historical Data
17/08/2022 7.85 7.85 7.80 7.80 1,740 13,270
16/08/2022 7.81 7.91 7.81 7.81 13,765 107,595
15/08/2022 7.81 7.86 7.76 7.81 29,338 229,225
11/08/2022 7.81 7.81 7.81 7.81 48,931 382,295
10/08/2022 7.81 7.81 7.76 7.81 116,549 910,450
09/08/2022 7.76 7.81 7.76 7.81 2,411 18,820
08/08/2022 7.76 7.81 7.71 7.81 98,062 761,200
05/08/2022 7.76 7.76 7.71 7.71 280,120 2,173,850
04/08/2022 7.76 7.76 7.76 7.76 61,102 474,240
03/08/2022 7.76 7.76 7.71 7.71 68,523 528,650
02/08/2022 7.71 7.76 7.71 7.76 10,952 84,510
01/08/2022 7.71 7.71 7.71 7.71 2,311 17,825
27/07/2022 7.71 7.71 7.71 7.71 432,137 3,333,275
26/07/2022 7.71 7.71 7.71 7.71 25,319 195,300
25/07/2022 7.76 7.76 7.71 7.71 4,220 32,750
22/07/2022 7.71 7.81 7.71 7.81 7,636 59,250
21/07/2022 7.71 7.76 7.71 7.76 20,698 160,280
20/07/2022 - - - - 0 0
19/07/2022 7.71 7.71 7.66 7.71 11,554 89,050
18/07/2022 7.71 7.71 7.66 7.71 16,880 129,970
15/07/2022 7.71 7.76 7.66 7.71 51,242 394,300
14/07/2022 7.81 7.81 7.76 7.76 22,305 174,020
12/07/2022 7.81 7.86 7.81 7.81 2,210 17,320
11/07/2022 7.76 7.81 7.76 7.81 90,426 702,050
08/07/2022 7.76 7.76 7.76 7.76 68,623 532,740
07/07/2022 7.76 7.81 7.76 7.76 51,242 397,900
06/07/2022 7.81 7.86 7.76 7.76 202,957 1,575,755
05/07/2022 7.81 7.81 7.71 7.76 35,270 273,900
04/07/2022 7.86 7.86 7.76 7.86 6,933 54,080
01/07/2022 7.81 7.86 7.76 7.86 49,935 388,910
Remark : Volume from SET main board.