Stock Information

Historical Price

Filter Dates:

Historical Price From : 30 Mar 2022 To 01 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06/06/2022 ถึง 17/06/2022)		 1.86 2.00 1.68 1.72 31,245,573 59,361,460
Previous 4 weeks
(05/05/2022 ถึง 02/06/2022)		 1.81 1.97 1.65 1.84 26,553,055 48,607,235
Daily Historical Data
01/07/2022 1.78 1.84 1.70 1.73 1,688,500 3,018,548
30/06/2022 1.78 1.80 1.73 1.74 95,300 166,762
29/06/2022 1.77 1.81 1.74 1.74 360,100 638,876
28/06/2022 1.73 1.77 1.73 1.77 71,964 126,801
27/06/2022 1.77 1.80 1.73 1.74 396,100 701,306
24/06/2022 1.74 1.80 1.73 1.73 580,100 1,024,566
23/06/2022 1.71 1.80 1.71 1.74 143,600 249,800
22/06/2022 1.78 1.78 1.73 1.73 765,500 1,342,482
21/06/2022 1.72 1.80 1.70 1.79 541,410 955,083
20/06/2022 1.71 1.74 1.70 1.72 277,900 475,741
17/06/2022 1.68 1.76 1.68 1.72 1,545,900 2,624,624
16/06/2022 1.79 1.84 1.72 1.72 1,853,400 3,260,541
15/06/2022 1.83 1.83 1.78 1.78 452,601 809,179
14/06/2022 1.82 1.82 1.79 1.80 709,500 1,278,248
13/06/2022 1.85 1.85 1.82 1.83 1,497,802 2,750,960
10/06/2022 1.93 1.96 1.90 1.90 1,739,303 3,354,664
09/06/2022 1.92 2.00 1.91 1.93 9,672,644 18,987,146
08/06/2022 1.86 1.95 1.85 1.94 10,597,520 20,367,964
07/06/2022 1.83 1.86 1.82 1.86 530,600 979,947
06/06/2022 1.86 1.92 1.83 1.83 2,646,303 4,948,187
02/06/2022 1.85 1.85 1.84 1.84 324,200 596,815
01/06/2022 1.86 1.86 1.84 1.84 286,833 531,299
31/05/2022 1.85 1.88 1.84 1.86 378,500 702,298
30/05/2022 1.85 1.88 1.85 1.85 612,273 1,136,246
27/05/2022 1.85 1.88 1.83 1.85 587,629 1,088,639
26/05/2022 1.93 1.97 1.85 1.85 7,791,931 14,921,943
25/05/2022 1.77 1.89 1.73 1.89 7,691,388 14,223,571
24/05/2022 1.78 1.79 1.70 1.77 672,200 1,176,669
23/05/2022 1.68 1.78 1.67 1.78 756,801 1,324,871
20/05/2022 1.71 1.73 1.67 1.67 647,600 1,091,245
19/05/2022 1.73 1.73 1.68 1.69 1,032,400 1,752,917
18/05/2022 1.74 1.74 1.71 1.73 299,900 515,532
17/05/2022 1.80 1.84 1.72 1.75 607,100 1,070,994
13/05/2022 1.75 1.76 1.69 1.75 702,200 1,200,102
12/05/2022 1.70 1.74 1.68 1.74 509,200 865,710
11/05/2022 1.76 1.76 1.72 1.76 169,600 293,914
10/05/2022 1.69 1.75 1.69 1.74 368,900 634,235
09/05/2022 1.71 1.76 1.70 1.70 604,500 1,036,482
06/05/2022 1.78 1.78 1.65 1.73 1,115,600 1,938,616
05/05/2022 1.81 1.83 1.78 1.78 1,394,300 2,505,137
03/05/2022 1.84 1.85 1.80 1.83 1,221,500 2,220,817
29/04/2022 1.85 1.88 1.84 1.84 1,866,300 3,468,877
28/04/2022 1.83 1.93 1.82 1.84 4,321,600 8,079,347
27/04/2022 1.85 1.88 1.80 1.83 1,823,600 3,325,777
26/04/2022 1.86 1.93 1.84 1.85 2,050,100 3,888,546
25/04/2022 1.86 1.88 1.85 1.86 805,300 1,495,833
22/04/2022 1.86 1.88 1.83 1.86 2,162,300 3,999,996
21/04/2022 1.92 1.94 1.86 1.88 1,476,600 2,796,816
20/04/2022 1.91 1.95 1.90 1.92 1,454,500 2,810,034
19/04/2022 1.92 1.94 1.90 1.91 637,300 1,224,555
18/04/2022 1.95 1.97 1.92 1.92 1,338,000 2,593,484
12/04/2022 1.93 1.95 1.91 1.93 675,400 1,307,185
11/04/2022 1.97 2.04 1.92 1.92 2,516,600 4,988,929
08/04/2022 1.92 1.97 1.84 1.95 2,789,000 5,317,081
07/04/2022 2.02 2.02 1.89 1.92 4,022,300 7,793,030
05/04/2022 1.97 2.08 1.97 2.00 7,474,400 15,098,294
04/04/2022 2.04 2.04 1.96 2.00 3,770,500 7,522,554
01/04/2022 2.06 2.08 2.04 2.04 1,513,900 3,115,954
31/03/2022 2.08 2.12 2.04 2.06 2,972,900 6,149,716
30/03/2022 2.18 2.20 2.08 2.08 12,247,100 26,086,512
Remark : Volume from SET main board.