Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Dec 01, 2022 to Jan 30, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(03/01/2023 to 16/01/2023)
8.60 8.75 8.40 8.45 89,709 764,625
Previous 4 weeks
(01/12/2022 to 30/12/2022)
8.10 8.75 7.95 8.65 2,214,843 18,609,650
Daily Historical Data
30/01/2023 8.50 8.55 8.50 8.55 1,800 15,310
27/01/2023 8.50 8.50 8.50 8.50 100 850
26/01/2023 8.45 8.50 8.45 8.50 5,100 43,120
25/01/2023 8.45 8.50 8.45 8.50 12,300 104,005
24/01/2023 8.50 8.50 8.45 8.45 70,800 600,885
23/01/2023 8.55 8.55 8.45 8.50 54,901 466,205
20/01/2023 8.50 8.55 8.50 8.50 346,400 2,944,810
19/01/2023 8.45 8.50 8.45 8.50 44,501 378,245
18/01/2023 8.45 8.45 8.45 8.45 7,200 60,840
17/01/2023 8.45 8.45 8.45 8.45 7,300 61,685
16/01/2023 8.45 8.45 8.45 8.45 1,700 14,365
13/01/2023 8.40 8.45 8.40 8.45 20,601 174,065
12/01/2023 - - - - 0 0
11/01/2023 8.55 8.55 8.45 8.50 14,600 123,495
10/01/2023 8.50 8.75 8.50 8.55 2,700 23,065
09/01/2023 8.50 8.55 8.50 8.55 4,700 39,965
06/01/2023 8.50 8.50 8.45 8.45 303 2,545
05/01/2023 8.55 8.55 8.50 8.50 2,800 23,805
04/01/2023 8.60 8.60 8.55 8.55 13,705 117,365
03/01/2023 8.60 8.60 8.55 8.60 28,600 245,955
30/12/2022 8.75 8.75 8.65 8.65 6,100 53,365
29/12/2022 8.70 8.75 8.65 8.75 45,129 392,780
28/12/2022 8.65 8.70 8.60 8.70 111,201 958,530
27/12/2022 8.60 8.65 8.55 8.65 44,800 385,030
26/12/2022 8.50 8.60 8.50 8.60 88,202 753,185
23/12/2022 8.55 8.55 8.55 8.55 13,900 118,845
22/12/2022 8.50 8.55 8.50 8.50 103,101 876,625
21/12/2022 8.40 8.50 8.40 8.50 614,601 5,220,135
20/12/2022 8.40 8.45 8.30 8.45 100,700 850,275
19/12/2022 8.35 8.45 8.35 8.40 68,700 576,950
16/12/2022 8.25 8.35 8.25 8.35 103,400 862,190
15/12/2022 8.25 8.40 8.25 8.25 37,909 317,265
14/12/2022 - - - - 0 0
13/12/2022 8.15 8.35 8.15 8.35 190,700 1,580,490
09/12/2022 8.30 8.35 7.95 8.20 342,200 2,813,115
08/12/2022 8.35 8.35 8.20 8.35 179,900 1,491,215
07/12/2022 8.20 8.35 8.20 8.35 126,200 1,047,645
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
Remark : Volume from SET main board.