Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Nov 01, 2022 to Dec 06, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(08/11/2022 to 21/11/2022)
8.11 8.16 7.90 7.95 3,432,303 27,478,830
Previous 4 weeks
(06/10/2022 to 07/11/2022)
8.11 8.36 8.01 8.11 8,419,780 24,158,995
Daily Historical Data
06/12/2022 8.20 8.20 8.20 8.20 200 1,640
02/12/2022 8.25 8.25 8.20 8.25 6,400 52,710
01/12/2022 8.10 8.25 8.10 8.20 31,500 257,660
30/11/2022 8.00 8.10 8.00 8.10 2,802 22,510
29/11/2022 7.95 7.95 7.95 7.95 100 795
28/11/2022 8.00 8.00 7.95 7.95 5,500 43,730
25/11/2022 8.00 8.00 8.00 8.00 5,600 44,800
24/11/2022 8.10 8.10 7.90 7.90 12,100 95,610
23/11/2022 8.00 8.10 8.00 8.05 13,401 107,685
22/11/2022 7.95 8.10 7.95 8.10 119,600 951,650
21/11/2022 8.00 8.00 7.90 7.95 500,413 3,968,380
18/11/2022 8.00 8.00 7.95 7.95 525,600 4,178,770
17/11/2022 7.95 8.10 7.95 8.10 509,000 4,058,500
16/11/2022 8.05 8.05 7.95 8.00 527,908 4,214,505
15/11/2022 8.11 8.16 8.06 8.16 105,978 860,590
14/11/2022 8.16 8.16 8.11 8.16 52,438 427,180
11/11/2022 8.11 8.16 8.06 8.16 72,728 591,085
10/11/2022 8.06 8.11 8.06 8.06 59,370 478,720
09/11/2022 8.11 8.11 8.06 8.06 1,061,188 8,557,660
08/11/2022 8.11 8.11 8.11 8.11 17,680 143,440
07/11/2022 8.11 8.11 8.06 8.11 36,163 293,165
04/11/2022 8.11 8.11 8.06 8.11 117,450 952,485
03/11/2022 8.31 8.31 8.16 8.16 4,923 40,480
02/11/2022 8.26 8.36 8.06 8.26 521,656 4,327,875
01/11/2022 8.11 8.31 8.06 8.31 288,289 2,352,800
Remark : Volume from SET main board.