Historical price from Aug 01, 2022 to Sep 28, 2022
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (01/09/2022 to 14/09/2022) |
13.70 | 14.40 | 13.60 | 14.40 | 12,072,525 | 169,400,160 |
| Previous 4 weeks (03/08/2022 to 31/08/2022) |
14.60 | 14.70 | 13.60 | 13.80 | 17,277,949 | 245,706,740 |
| Daily Historical Data | ||||||
| 28/09/2022 | 13.90 | 13.90 | 13.40 | 13.60 | 884,681 | 11,994,080 |
| 27/09/2022 | 13.90 | 13.90 | 13.70 | 13.90 | 658,260 | 9,102,850 |
| 26/09/2022 | 14.00 | 14.00 | 13.80 | 13.90 | 1,186,020 | 16,487,750 |
| 23/09/2022 | 14.00 | 14.00 | 13.90 | 13.90 | 463,220 | 6,461,800 |
| 22/09/2022 | 14.00 | 14.00 | 13.90 | 13.90 | 405,100 | 5,654,770 |
| 21/09/2022 | 14.00 | 14.00 | 13.80 | 13.90 | 1,632,811 | 8,808,560 |
| 20/09/2022 | 13.80 | 14.00 | 13.80 | 13.90 | 645,523 | 8,973,600 |
| 19/09/2022 | 14.00 | 14.10 | 13.70 | 13.80 | 2,659,549 | 37,057,820 |
| 16/09/2022 | 14.30 | 14.40 | 14.00 | 14.00 | 11,778,433 | 165,148,730 |
| 15/09/2022 | 14.40 | 14.40 | 14.20 | 14.40 | 1,803,121 | 25,806,750 |
| 14/09/2022 | 14.30 | 14.40 | 14.10 | 14.40 | 1,302,631 | 18,657,870 |
| 13/09/2022 | 14.30 | 14.40 | 14.30 | 14.40 | 1,476,922 | 21,250,170 |
| 12/09/2022 | 14.20 | 14.40 | 14.10 | 14.20 | 3,571,512 | 50,763,880 |
| 09/09/2022 | 13.80 | 14.10 | 13.70 | 14.00 | 1,163,632 | 16,133,730 |
| 08/09/2022 | 13.70 | 13.90 | 13.60 | 13.70 | 692,563 | 9,506,160 |
| 07/09/2022 | 13.70 | 13.90 | 13.60 | 13.70 | 1,526,434 | 20,982,340 |
| 06/09/2022 | 13.70 | 13.80 | 13.60 | 13.60 | 577,600 | 7,904,000 |
| 05/09/2022 | 13.70 | 13.90 | 13.60 | 13.70 | 875,660 | 12,071,310 |
| 02/09/2022 | 13.80 | 13.80 | 13.60 | 13.80 | 754,680 | 10,335,610 |
| 01/09/2022 | 13.70 | 13.80 | 13.70 | 13.80 | 130,891 | 1,795,090 |
| 31/08/2022 | 14.00 | 14.00 | 13.60 | 13.80 | 2,730,245 | 37,592,780 |
| 30/08/2022 | 14.10 | 14.10 | 13.80 | 14.00 | 1,100,250 | 15,363,890 |
| 29/08/2022 | 14.10 | 14.20 | 14.00 | 14.10 | 1,235,167 | 17,415,120 |
| 26/08/2022 | 14.20 | 14.20 | 14.00 | 14.10 | 688,910 | 9,698,700 |
| 25/08/2022 | 14.10 | 14.20 | 14.10 | 14.10 | 886,941 | 12,572,900 |
| 24/08/2022 | 14.20 | 14.30 | 14.10 | 14.10 | 536,238 | 7,598,730 |
| 23/08/2022 | 14.30 | 14.40 | 14.20 | 14.30 | 2,109,948 | 30,293,130 |
| 22/08/2022 | 14.30 | 14.30 | 14.10 | 14.20 | 290,600 | 4,141,140 |
| 19/08/2022 | 14.20 | 14.30 | 14.10 | 14.30 | 617,073 | 8,755,220 |
| 18/08/2022 | 14.50 | 14.50 | 14.10 | 14.30 | 1,504,259 | 21,433,750 |
| 17/08/2022 | 14.60 | 14.60 | 14.30 | 14.50 | 759,940 | 10,959,260 |
| 16/08/2022 | 14.60 | 14.60 | 14.40 | 14.50 | 244,505 | 3,552,400 |
| 15/08/2022 | 14.60 | 14.60 | 14.40 | 14.60 | 1,276,033 | 18,501,340 |
| 11/08/2022 | 14.60 | 14.60 | 14.40 | 14.60 | 798,711 | 11,556,660 |
| 10/08/2022 | 14.50 | 14.60 | 14.40 | 14.60 | 1,383,053 | 20,048,250 |
| 09/08/2022 | 14.50 | 14.60 | 14.50 | 14.60 | 54,321 | 791,600 |
| 08/08/2022 | 14.50 | 14.60 | 14.40 | 14.60 | 177,417 | 2,563,030 |
| 05/08/2022 | 14.60 | 14.70 | 14.40 | 14.50 | 215,503 | 3,130,980 |
| 04/08/2022 | 14.60 | 14.60 | 14.50 | 14.60 | 445,005 | 6,465,920 |
| 03/08/2022 | 14.60 | 14.70 | 14.60 | 14.60 | 223,830 | 3,271,940 |
| 02/08/2022 | 14.50 | 14.60 | 14.50 | 14.50 | 437,213 | 6,342,560 |
| 01/08/2022 | 14.50 | 14.60 | 14.50 | 14.60 | 62,433 | 910,750 |
Remark : Volume from SET main board.
