Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Sep 01, 2022 to Oct 04, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(07/09/2022 to 20/09/2022)
8.00 8.30 7.95 8.20 6,982,701 5,553,595
Previous 4 weeks
(09/08/2022 to 06/09/2022)
7.76 8.05 7.70 8.05 1,789,893 14,002,265
Daily Historical Data
04/10/2022 8.10 8.15 8.10 8.15 612,300 4,969,295
03/10/2022 8.10 8.15 8.10 8.15 191,100 1,549,210
30/09/2022 8.05 8.15 8.05 8.15 325,500 2,636,505
29/09/2022 8.10 8.15 8.10 8.10 5,412,900 3,362,075
28/09/2022 8.15 8.15 8.10 8.15 409,800 3,338,315
27/09/2022 8.15 8.15 8.10 8.15 115,400 940,365
26/09/2022 8.15 8.15 8.15 8.15 1,827,200 14,891,680
23/09/2022 8.20 8.20 8.10 8.10 653,000 5,343,995
22/09/2022 8.20 8.20 8.20 8.20 639,200 5,241,440
21/09/2022 8.20 8.20 8.20 8.20 490,100 4,018,820
20/09/2022 8.15 8.20 8.15 8.20 110,400 905,030
19/09/2022 8.30 8.30 8.20 8.20 24,300 199,860
16/09/2022 8.10 8.20 8.10 8.20 20,601 168,380
15/09/2022 8.10 8.10 8.05 8.05 11,200 90,565
14/09/2022 8.00 8.20 8.00 8.15 52,000 423,470
13/09/2022 8.10 8.10 8.00 8.05 21,700 175,370
12/09/2022 8.15 8.15 8.00 8.10 33,400 269,965
09/09/2022 8.15 8.15 8.15 8.15 84,800 691,120
08/09/2022 7.95 8.25 7.95 8.15 6,589,500 2,351,965
07/09/2022 8.00 8.05 7.95 8.00 34,800 277,870
06/09/2022 7.90 8.05 7.90 8.05 111,206 886,975
05/09/2022 7.80 7.95 7.80 7.95 67,200 529,525
02/09/2022 7.95 7.95 7.85 7.85 26,500 209,115
01/09/2022 7.85 7.95 7.85 7.95 13,800 108,390
Remark : Volume from SET main board.