Filter Dates
From : 14/02/2022 To 18/05/2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(Apr 18,2022 To 04 29,2022)
6.70 7.30 6.35 6.55 26,233,500 179,375,430
Previous 4 weeks
(Mar 15,2022 To 04 12,2022)
7.05 7.45 6.60 6.70 39,402,800 276,097,085
Daily Historical Data
18 May 2022 6.65 6.65 6.45 6.45 2,683,100 17,427,705
17 May 2022 6.30 6.70 6.30 6.60 5,604,100 36,528,100
13 May 2022 6.20 6.30 6.10 6.10 1,875,700 11,557,515
12 May 2022 6.45 6.55 6.15 6.20 2,611,700 16,573,120
11 May 2022 6.60 6.80 6.45 6.55 5,409,900 35,806,050
10 May 2022 6.10 6.20 6.05 6.20 855,600 5,242,500
09 May 2022 6.15 6.35 6.10 6.10 2,729,500 16,962,910
06 May 2022 6.05 6.20 6.05 6.10 2,988,500 18,260,750
05 May 2022 6.40 6.40 6.05 6.15 2,742,300 16,940,470
03 May 2022 6.60 6.60 6.25 6.35 1,255,200 8,020,425
29 Apr 2022 6.35 6.55 6.35 6.55 1,563,300 10,166,050
28 Apr 2022 6.40 6.55 6.35 6.50 2,157,000 13,889,355
27 Apr 2022 6.70 6.85 6.50 6.50 3,876,700 25,460,125
26 Apr 2022 6.90 7.05 6.70 6.70 4,757,100 32,785,510
25 Apr 2022 6.80 6.95 6.75 6.90 1,316,400 9,062,365
22 Apr 2022 7.15 7.15 6.90 6.90 5,307,800 37,009,280
21 Apr 2022 7.25 7.30 7.05 7.20 2,181,800 15,532,345
20 Apr 2022 6.70 7.20 6.70 7.20 3,984,600 28,133,050
19 Apr 2022 6.70 6.80 6.70 6.75 652,300 4,399,195
18 Apr 2022 6.70 6.80 6.70 6.80 436,500 2,938,155
12 Apr 2022 6.70 6.80 6.60 6.70 1,248,200 8,332,530
11 Apr 2022 6.75 6.85 6.75 6.75 489,800 3,323,725
08 Apr 2022 6.70 6.90 6.70 6.85 751,300 5,102,310
07 Apr 2022 6.70 6.80 6.65 6.75 723,200 4,885,460
05 Apr 2022 6.90 6.95 6.70 6.70 1,277,400 8,679,520
04 Apr 2022 6.80 7.00 6.75 7.00 1,137,100 7,839,430
01 Apr 2022 6.75 6.85 6.60 6.80 1,482,600 9,989,615
31 Mar 2022 6.90 6.95 6.80 6.80 1,208,500 8,242,970
30 Mar 2022 7.00 7.05 6.85 6.90 1,057,000 7,368,180
29 Mar 2022 6.90 7.00 6.90 6.90 489,700 3,396,355
28 Mar 2022 6.85 7.00 6.75 6.95 1,295,900 8,932,680
25 Mar 2022 6.85 7.00 6.85 6.85 669,300 4,605,725
24 Mar 2022 6.85 6.95 6.80 6.85 1,481,300 10,222,310
23 Mar 2022 7.05 7.10 6.80 6.90 2,601,400 18,017,660
22 Mar 2022 7.20 7.45 6.95 7.00 7,235,300 52,318,290
21 Mar 2022 7.00 7.30 7.00 7.15 3,088,400 22,218,595
18 Mar 2022 6.95 7.10 6.85 7.05 2,345,000 16,355,130
17 Mar 2022 7.05 7.10 6.85 7.00 1,677,700 11,678,750
16 Mar 2022 7.05 7.20 6.95 7.05 3,038,600 21,506,330
15 Mar 2022 7.05 7.35 6.75 6.95 6,105,100 43,081,520
14 Mar 2022 7.05 7.05 6.90 7.05 1,334,500 9,341,645
11 Mar 2022 6.60 7.20 6.50 7.00 7,903,000 55,216,205
10 Mar 2022 6.80 6.85 6.55 6.65 1,682,500 11,320,845
09 Mar 2022 6.60 6.80 6.60 6.75 1,735,100 11,608,000
08 Mar 2022 6.75 6.90 6.25 6.65 5,664,100 36,793,985
07 Mar 2022 6.60 7.10 6.50 6.85 4,746,900 32,346,885
04 Mar 2022 7.35 7.35 6.90 6.90 7,710,400 54,739,690
03 Mar 2022 6.85 7.40 6.80 7.40 22,884,400 165,532,315
02 Mar 2022 7.00 7.05 6.65 6.70 5,216,600 35,700,660
01 Mar 2022 6.80 6.95 6.75 6.90 3,865,200 26,467,750
28 Feb 2022 6.70 7.00 6.60 6.75 8,964,400 61,221,695
25 Feb 2022 6.75 7.15 6.45 6.55 18,075,400 123,800,485
24 Feb 2022 6.50 6.85 6.25 6.85 15,653,200 102,325,205
23 Feb 2022 6.00 7.05 5.85 6.70 56,961,100 367,203,305
22 Feb 2022 5.70 5.75 5.60 5.75 872,600 4,939,480
21 Feb 2022 5.75 5.85 5.70 5.70 1,591,000 9,207,095
18 Feb 2022 5.65 5.80 5.65 5.70 924,700 5,305,410
17 Feb 2022 5.70 5.75 5.65 5.65 764,400 4,344,110
15 Feb 2022 5.80 5.80 5.60 5.70 1,085,400 6,187,120
14 Feb 2022 5.60 5.80 5.60 5.70 1,816,800 10,387,600

Remark : Volume from SET main board.