| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (Nov 08,2022 To 11 21,2022) |
5.35 | 5.40 | 5.10 | 5.20 | 5,890,620 | 30,822,805 |
| Previous 4 weeks (Oct 06,2022 To 11 07,2022) |
5.35 | 5.55 | 5.15 | 5.35 | 10,556,809 | 56,368,805 |
| Daily Historical Data | ||||||
| 06 Dec 2022 | 5.20 | 5.20 | 5.10 | 5.15 | 171,506 | 883,160 |
| 02 Dec 2022 | 5.25 | 5.25 | 5.15 | 5.15 | 242,800 | 1,256,085 |
| 01 Dec 2022 | 5.20 | 5.25 | 5.15 | 5.20 | 411,100 | 2,143,565 |
| 30 Nov 2022 | 5.15 | 5.20 | 5.15 | 5.20 | 272,723 | 1,409,820 |
| 29 Nov 2022 | 5.15 | 5.20 | 5.15 | 5.15 | 196,800 | 1,013,880 |
| 28 Nov 2022 | 5.15 | 5.20 | 5.15 | 5.15 | 301,106 | 1,551,000 |
| 25 Nov 2022 | 5.20 | 5.25 | 5.15 | 5.15 | 220,804 | 1,146,765 |
| 24 Nov 2022 | 5.20 | 5.25 | 5.15 | 5.20 | 257,700 | 1,335,325 |
| 23 Nov 2022 | 5.20 | 5.20 | 5.15 | 5.20 | 89,800 | 466,430 |
| 22 Nov 2022 | 5.20 | 5.25 | 5.10 | 5.25 | 578,304 | 2,998,125 |
| 21 Nov 2022 | 5.20 | 5.25 | 5.20 | 5.20 | 388,230 | 2,022,370 |
| 18 Nov 2022 | 5.30 | 5.30 | 5.20 | 5.20 | 493,020 | 2,585,040 |
| 17 Nov 2022 | 5.20 | 5.20 | 5.15 | 5.20 | 149,100 | 775,220 |
| 16 Nov 2022 | 5.20 | 5.20 | 5.10 | 5.20 | 1,257,435 | 6,496,535 |
| 15 Nov 2022 | 5.20 | 5.25 | 5.15 | 5.20 | 670,310 | 3,481,355 |
| 14 Nov 2022 | 5.25 | 5.30 | 5.20 | 5.20 | 334,110 | 1,746,985 |
| 11 Nov 2022 | 5.30 | 5.30 | 5.20 | 5.30 | 864,000 | 4,538,555 |
| 10 Nov 2022 | 5.30 | 5.30 | 5.20 | 5.30 | 577,209 | 3,043,605 |
| 09 Nov 2022 | 5.40 | 5.40 | 5.25 | 5.25 | 1,048,106 | 5,548,380 |
| 08 Nov 2022 | 5.35 | 5.40 | 5.30 | 5.40 | 109,100 | 584,760 |
| 07 Nov 2022 | 5.40 | 5.40 | 5.30 | 5.35 | 727,160 | 3,862,475 |
| 04 Nov 2022 | 5.35 | 5.45 | 5.35 | 5.40 | 84,600 | 456,015 |
| 03 Nov 2022 | 5.40 | 5.45 | 5.30 | 5.45 | 403,326 | 2,162,180 |
| 02 Nov 2022 | 5.55 | 5.55 | 5.40 | 5.40 | 331,200 | 1,812,170 |
| 01 Nov 2022 | 5.40 | 5.55 | 5.35 | 5.50 | 1,639,462 | 8,953,795 |
| 31 Oct 2022 | 5.40 | 5.45 | 5.30 | 5.40 | 700,862 | 3,774,945 |
| 28 Oct 2022 | 5.25 | 5.30 | 5.25 | 5.25 | 254,201 | 1,335,945 |
| 27 Oct 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 57,500 | 302,365 |
| 26 Oct 2022 | 5.30 | 5.30 | 5.25 | 5.30 | 28,301 | 149,320 |
| 25 Oct 2022 | 5.30 | 5.30 | 5.25 | 5.25 | 305,800 | 1,611,060 |
| 21 Oct 2022 | 5.30 | 5.30 | 5.20 | 5.25 | 87,557 | 459,295 |
| 20 Oct 2022 | 5.25 | 5.30 | 5.20 | 5.30 | 255,400 | 1,339,935 |
| 19 Oct 2022 | 5.30 | 5.35 | 5.20 | 5.25 | 430,303 | 2,271,735 |
| 18 Oct 2022 | 5.20 | 5.35 | 5.20 | 5.25 | 298,007 | 1,576,245 |
| 17 Oct 2022 | 5.30 | 5.30 | 5.20 | 5.20 | 72,180 | 377,040 |
| 12 Oct 2022 | 5.25 | 5.30 | 5.20 | 5.25 | 414,300 | 2,175,475 |
| 11 Oct 2022 | 5.25 | 5.25 | 5.20 | 5.20 | 299,545 | 1,561,460 |
| 10 Oct 2022 | 5.40 | 5.40 | 5.15 | 5.25 | 1,636,699 | 8,597,375 |
| 07 Oct 2022 | 5.35 | 5.40 | 5.25 | 5.40 | 588,800 | 3,134,380 |
| 06 Oct 2022 | 5.35 | 5.55 | 5.30 | 5.35 | 1,941,606 | 10,455,595 |
| 05 Oct 2022 | 5.35 | 5.35 | 5.25 | 5.30 | 601,610 | 3,188,405 |
| 04 Oct 2022 | 5.35 | 5.40 | 5.25 | 5.30 | 815,107 | 4,340,420 |
| 03 Oct 2022 | 5.40 | 5.40 | 5.25 | 5.35 | 642,248 | 3,414,755 |
| 30 Sep 2022 | 5.50 | 5.50 | 5.35 | 5.40 | 568,537 | 3,085,190 |
| 29 Sep 2022 | 5.45 | 5.45 | 5.35 | 5.45 | 411,810 | 2,217,275 |
| 28 Sep 2022 | 5.45 | 5.45 | 5.35 | 5.35 | 466,731 | 2,521,630 |
| 27 Sep 2022 | 5.45 | 5.45 | 5.30 | 5.35 | 490,609 | 2,619,475 |
| 26 Sep 2022 | 5.40 | 5.50 | 5.35 | 5.45 | 492,543 | 2,679,665 |
| 23 Sep 2022 | 5.55 | 5.55 | 5.40 | 5.40 | 558,653 | 3,071,325 |
| 22 Sep 2022 | 5.60 | 5.60 | 5.40 | 5.55 | 465,600 | 2,581,950 |
| 21 Sep 2022 | 5.35 | 5.45 | 5.30 | 5.45 | 404,608 | 2,190,180 |
| 20 Sep 2022 | 5.45 | 5.45 | 5.25 | 5.30 | 1,813,511 | 9,674,080 |
| 19 Sep 2022 | 5.50 | 5.50 | 5.40 | 5.40 | 352,417 | 1,913,065 |
| 16 Sep 2022 | 5.50 | 5.50 | 5.45 | 5.50 | 189,304 | 1,040,295 |
| 15 Sep 2022 | 5.60 | 5.60 | 5.45 | 5.50 | 424,551 | 2,338,660 |
| 14 Sep 2022 | 5.55 | 5.60 | 5.50 | 5.60 | 261,600 | 1,450,515 |
| 13 Sep 2022 | 5.60 | 5.70 | 5.55 | 5.60 | 605,314 | 3,403,000 |
| 12 Sep 2022 | 5.55 | 5.60 | 5.50 | 5.60 | 262,001 | 1,455,225 |
| 09 Sep 2022 | 5.55 | 5.55 | 5.45 | 5.55 | 506,739 | 2,792,270 |
| 08 Sep 2022 | 5.55 | 5.55 | 5.50 | 5.55 | 133,000 | 735,110 |
Remark : Volume from SET main board.