Home / Stock Information /Historical Price

Filter Dates:

From / /
  To   / /

Historical price from Apr 01, 2022 to May 17, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/04/2022 to 28/04/2022)
8.05 8.35 8.05 8.30 2,897,400 23,687,865
Previous 4 weeks
(14/03/2022 to 11/04/2022)
8.25 8.35 8.05 8.10 3,402,000 28,051,055
Daily Historical Data
17/05/2022 8.15 8.15 8.00 8.10 299,200 2,399,975
13/05/2022 8.15 8.15 8.15 8.15 229,500 1,870,425
12/05/2022 8.15 8.15 8.05 8.10 47,300 382,860
11/05/2022 8.15 8.20 8.10 8.20 10,400 84,410
10/05/2022 8.15 8.15 8.15 8.15 76,000 619,400
09/05/2022 8.20 8.20 8.10 8.15 114,700 932,300
06/05/2022 8.30 8.30 8.20 8.30 38,900 321,365
05/05/2022 8.25 8.30 8.15 8.30 30,600 251,790
03/05/2022 8.25 8.30 8.25 8.30 254,600 2,100,565
29/04/2022 8.30 8.30 8.20 8.25 493,000 4,083,370
28/04/2022 8.30 8.35 8.25 8.30 315,500 2,619,425
27/04/2022 8.25 8.30 8.15 8.30 593,100 4,865,165
26/04/2022 8.20 8.20 8.15 8.15 208,200 1,696,880
25/04/2022 8.15 8.20 8.10 8.15 494,900 4,053,435
22/04/2022 8.20 8.20 8.15 8.20 35,100 287,660
21/04/2022 8.10 8.20 8.10 8.15 454,100 3,700,925
20/04/2022 8.15 8.20 8.15 8.15 251,700 2,051,380
19/04/2022 8.05 8.15 8.05 8.15 442,100 3,581,015
18/04/2022 8.10 8.10 8.10 8.10 75,700 613,170
12/04/2022 8.05 8.20 8.05 8.10 27,000 218,810
11/04/2022 8.15 8.15 8.05 8.10 169,300 1,374,680
08/04/2022 8.20 8.20 8.20 8.20 44,500 364,900
07/04/2022 8.25 8.25 8.20 8.25 36,900 303,135
05/04/2022 8.30 8.30 8.25 8.25 266,300 2,209,550
04/04/2022 8.25 8.30 8.25 8.30 86,200 711,200
01/04/2022 8.30 8.30 8.25 8.25 29,200 241,020
Remark : Volume from SET main board.