Historical Price
Stock Quote Historical Price Investment Calculator
Filter Dates:
From : 20 May 2022 To 18 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(19 Jul 2022 To 03 Aug 2022) 		6.10 6.45 5.65 6.20 237,648,095 1,455,800,575
Previous 4 weeks
(20 Jun 2022 To 18 Jul 2022) 		7.10 7.20 5.80 6.05 388,185,458 2,513,948,705
Daily Historical Data
18 Aug 2022 6.80 6.80 6.65 6.65 10,874,026 72,868,385
17 Aug 2022 6.70 6.80 6.60 6.80 13,497,211 80,635,990
16 Aug 2022 6.65 6.90 6.65 6.75 43,946,478 298,082,575
15 Aug 2022 6.50 6.60 6.45 6.55 10,103,321 66,079,850
11 Aug 2022 6.50 6.75 6.45 6.60 38,915,648 257,746,545
10 Aug 2022 6.35 6.45 6.30 6.40 6,700,116 42,785,880
09 Aug 2022 6.45 6.45 6.35 6.45 7,695,593 49,309,410
08 Aug 2022 6.55 6.55 6.25 6.40 17,748,280 112,610,650
05 Aug 2022 6.35 6.60 6.30 6.45 18,131,991 116,595,285
04 Aug 2022 6.40 6.70 6.35 6.35 27,728,143 178,208,635
03 Aug 2022 6.25 6.30 6.00 6.20 24,370,683 150,148,080
02 Aug 2022 6.20 6.30 6.15 6.25 17,710,681 110,516,860
01 Aug 2022 6.10 6.45 6.10 6.30 36,564,202 231,245,500
27 Jul 2022 6.00 6.10 5.90 6.05 14,725,320 88,283,585
26 Jul 2022 6.20 6.20 5.90 6.00 20,701,025 125,179,500
25 Jul 2022 6.10 6.35 6.05 6.20 20,073,155 125,151,940
22 Jul 2022 6.30 6.30 6.00 6.10 28,735,569 176,123,155
21 Jul 2022 5.80 6.20 5.65 6.20 43,518,727 258,891,615
20 Jul 2022 6.10 6.30 6.10 6.15 14,646,823 90,457,410
19 Jul 2022 6.10 6.10 5.95 6.00 16,601,910 99,802,930
18 Jul 2022 6.05 6.20 6.00 6.05 20,166,651 122,953,490
15 Jul 2022 6.00 6.05 5.90 6.00 4,616,248 27,616,880
14 Jul 2022 6.00 6.05 5.95 5.95 12,543,642 75,142,205
12 Jul 2022 6.30 6.30 5.80 6.00 42,328,215 252,548,860
11 Jul 2022 6.40 6.45 6.25 6.35 10,564,038 66,592,235
08 Jul 2022 6.45 6.50 6.35 6.50 13,360,274 85,912,365
07 Jul 2022 6.40 6.70 6.40 6.55 26,931,930 177,050,325
06 Jul 2022 6.20 6.50 6.15 6.35 21,389,001 135,958,870
05 Jul 2022 6.30 6.40 6.10 6.15 24,988,413 154,798,050
04 Jul 2022 6.55 6.60 6.15 6.25 30,533,953 192,061,070
01 Jul 2022 6.60 6.60 6.40 6.55 9,529,120 61,938,595
30 Jun 2022 6.90 6.90 6.30 6.55 32,326,209 211,433,935
29 Jun 2022 7.00 7.00 6.75 6.80 12,558,907 86,024,520
28 Jun 2022 6.90 7.10 6.90 6.95 14,271,149 99,575,910
27 Jun 2022 6.90 7.00 6.90 6.90 5,481,651 37,986,570
24 Jun 2022 6.85 6.90 6.80 6.85 9,706,047 66,290,950
23 Jun 2022 6.85 6.90 6.70 6.85 13,882,124 94,347,065
22 Jun 2022 6.90 6.95 6.45 6.85 40,660,712 271,260,730
21 Jun 2022 7.15 7.20 6.85 6.90 31,118,260 215,264,855
20 Jun 2022 7.10 7.15 6.95 7.15 11,228,914 79,191,225
17 Jun 2022 7.25 7.25 7.05 7.10 22,403,270 159,621,410
16 Jun 2022 7.25 7.35 7.15 7.25 39,412,753 285,146,415
15 Jun 2022 7.35 7.40 7.10 7.25 21,688,658 156,588,550
14 Jun 2022 7.35 7.40 7.20 7.30 6,188,671 45,104,880
13 Jun 2022 7.30 7.55 7.20 7.30 21,181,966 155,134,890
10 Jun 2022 7.40 7.50 7.35 7.40 9,112,869 67,548,930
09 Jun 2022 7.40 7.50 7.40 7.45 12,462,547 92,880,865
08 Jun 2022 7.45 7.60 7.40 7.45 7,941,190 59,262,055
07 Jun 2022 7.50 7.55 7.35 7.50 6,891,613 51,329,780
06 Jun 2022 7.55 7.55 7.35 7.55 8,468,142 63,276,285
02 Jun 2022 7.65 7.70 7.40 7.55 8,101,239 61,169,275
01 Jun 2022 7.80 7.80 7.60 7.65 7,974,903 61,347,080
31 May 2022 7.70 7.80 7.65 7.80 10,471,537 81,097,090
30 May 2022 7.75 7.80 7.70 7.75 5,465,780 42,249,160
27 May 2022 7.80 7.85 7.65 7.65 7,405,629 56,994,300
26 May 2022 7.75 7.80 7.75 7.80 3,779,766 29,422,635
25 May 2022 7.70 7.90 7.70 7.80 7,170,499 55,950,330
24 May 2022 7.80 7.90 7.65 7.70 11,618,064 90,454,605
23 May 2022 7.80 7.85 7.65 7.75 10,230,651 55,404,950
20 May 2022 7.65 7.95 7.65 7.75 22,134,300 172,525,200

Remark : Volume from SET main board.