Filter Dates:

From 28 Mar 2022 To 29 Jun 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Jun 2022 To 15 Jun 2022)
0.43 0.44 0.33 0.34 1,238,932,361 436,727,030
Previous 4 weeks
(29 Apr 2022 To 31 May 2022)
0.56 0.57 0.38 0.44 4,297,183,664 1,949,487,572
Daily Historical Data
29 Jun 2022 0.30 0.30 0.29 0.30 23,948,494 7,156,019
28 Jun 2022 0.30 0.31 0.29 0.30 90,606,994 27,139,103
27 Jun 2022 0.30 0.31 0.30 0.30 28,673,684 8,705,055
24 Jun 2022 0.31 0.32 0.30 0.30 37,367,792 11,437,483
23 Jun 2022 0.31 0.32 0.30 0.30 60,890,673 18,772,391
22 Jun 2022 0.31 0.33 0.30 0.30 205,696,743 64,115,239
21 Jun 2022 0.28 0.34 0.28 0.32 600,321,727 187,276,315
20 Jun 2022 0.28 0.29 0.25 0.27 333,233,915 90,514,823
17 Jun 2022 0.33 0.33 0.24 0.30 551,875,245 156,398,133
16 Jun 2022 0.35 0.35 0.32 0.33 154,593,823 51,865,420
15 Jun 2022 0.35 0.36 0.34 0.34 88,501,987 30,800,999
14 Jun 2022 0.37 0.37 0.33 0.35 394,666,737 138,110,677
13 Jun 2022 0.38 0.39 0.37 0.38 228,779,046 87,400,441
10 Jun 2022 0.41 0.41 0.40 0.40 180,434,255 36,240,402
09 Jun 2022 0.41 0.42 0.40 0.41 67,987,463 27,852,546
08 Jun 2022 0.41 0.42 0.41 0.41 24,622,526 10,137,184
07 Jun 2022 0.41 0.42 0.40 0.41 93,089,773 38,183,299
06 Jun 2022 0.42 0.43 0.41 0.42 32,822,965 13,747,143
02 Jun 2022 0.42 0.43 0.41 0.42 61,520,517 25,832,434
01 Jun 2022 0.43 0.44 0.42 0.42 66,507,092 28,421,905
31 May 2022 0.43 0.44 0.42 0.44 57,774,621 24,884,063
30 May 2022 0.43 0.44 0.42 0.43 42,454,474 18,209,185
27 May 2022 0.43 0.44 0.42 0.43 62,641,598 26,988,294
26 May 2022 0.44 0.45 0.43 0.43 87,940,832 38,546,414
25 May 2022 0.42 0.45 0.42 0.43 292,705,609 128,232,590
24 May 2022 0.42 0.44 0.41 0.42 138,548,771 58,804,606
23 May 2022 0.42 0.43 0.41 0.41 72,255,259 30,300,862
20 May 2022 0.42 0.43 0.42 0.42 47,051,100 19,812,162
19 May 2022 0.41 0.42 0.41 0.41 47,326,200 19,511,742
18 May 2022 0.42 0.43 0.41 0.43 99,875,700 42,478,962
17 May 2022 0.42 0.42 0.38 0.42 282,201,200 114,092,088
13 May 2022 0.41 0.42 0.40 0.42 147,816,700 60,928,580
12 May 2022 0.44 0.44 0.39 0.40 391,658,700 160,352,133
11 May 2022 0.45 0.46 0.44 0.44 147,028,700 65,760,445
10 May 2022 0.41 0.46 0.40 0.45 411,091,100 176,454,463
09 May 2022 0.50 0.51 0.42 0.42 1,126,003,500 514,947,443
06 May 2022 0.52 0.54 0.50 0.52 467,043,900 242,197,032
05 May 2022 0.55 0.55 0.54 0.55 105,055,900 57,582,126
03 May 2022 0.56 0.56 0.54 0.54 230,957,300 127,116,274
29 Apr 2022 0.56 0.57 0.56 0.56 39,752,500 22,288,108
28 Apr 2022 0.56 0.57 0.55 0.56 91,312,400 51,147,943
27 Apr 2022 0.57 0.58 0.55 0.56 534,446,400 300,374,757
26 Apr 2022 0.59 0.60 0.57 0.57 445,449,200 259,711,467
25 Apr 2022 0.58 0.59 0.57 0.58 157,648,200 91,482,060
22 Apr 2022 0.59 0.62 0.58 0.59 1,690,683,700 1,018,313,286
21 Apr 2022 0.57 0.59 0.57 0.59 142,540,100 82,599,433
20 Apr 2022 0.58 0.59 0.57 0.57 195,307,000 113,265,559
19 Apr 2022 0.60 0.60 0.57 0.58 475,302,400 278,785,382
18 Apr 2022 0.56 0.59 0.56 0.59 172,555,000 99,422,221
12 Apr 2022 0.57 0.58 0.56 0.56 189,730,800 107,642,460
11 Apr 2022 0.57 0.60 0.56 0.57 940,147,100 546,612,212
08 Apr 2022 0.55 0.57 0.55 0.56 213,847,600 119,516,689
07 Apr 2022 0.56 0.56 0.54 0.55 161,577,000 88,924,268
05 Apr 2022 0.56 0.57 0.55 0.55 176,482,800 98,790,610
04 Apr 2022 0.55 0.57 0.55 0.56 358,751,900 200,279,420
01 Apr 2022 0.54 0.55 0.53 0.55 263,533,100 142,347,451
31 Mar 2022 0.55 0.56 0.54 0.54 250,466,900 137,550,422
30 Mar 2022 0.57 0.58 0.54 0.54 1,119,979,300 619,259,372
29 Mar 2022 0.60 0.61 0.56 0.57 679,329,300 394,734,742
28 Mar 2022 0.63 0.63 0.59 0.59 1,052,991,200 645,243,757

Remark : Volume from SET main board.