Historical Price From : Feb, 14 2022 To May, 18 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(18/04/2022 To 29/04/2022)		 16.40 16.70 16.10 16.20 98,100 1,600,830
Previous 4 weeks
(15/03/2022 To 12/04/2022)		 16.10 16.60 15.70 16.40 257,400 4,143,280
Daily Historical Data
18 May 2022 15.50 15.90 15.50 15.70 4,900 76,220
17 May 2022 15.70 15.70 15.10 15.50 29,100 449,010
13 May 2022 15.90 15.90 15.60 15.90 1,400 22,040
12 May 2022 15.60 16.00 15.50 15.60 71,400 1,112,310
11 May 2022 15.70 15.70 15.50 15.60 4,200 65,410
10 May 2022 15.80 15.80 15.70 15.70 6,700 105,710
09 May 2022 15.90 15.90 15.80 15.80 4,300 68,140
06 May 2022 16.00 16.00 15.90 15.90 7,400 117,820
05 May 2022 16.10 16.20 15.90 16.10 112,600 1,793,930
03 May 2022 16.20 16.30 15.90 15.90 60,600 978,760
29 Apr 2022 16.40 16.40 16.20 16.20 17,700 286,900
28 Apr 2022 16.40 16.40 16.20 16.40 19,400 314,660
27 Apr 2022 16.20 16.40 16.20 16.40 23,300 379,860
26 Apr 2022 16.50 16.60 16.30 16.60 500 8,220
25 Apr 2022 16.40 16.60 16.30 16.60 3,400 56,110
22 Apr 2022 16.40 16.70 16.40 16.50 10,000 164,230
21 Apr 2022 16.40 16.50 16.40 16.50 4,700 77,150
20 Apr 2022 16.60 16.60 16.10 16.40 3,300 54,550
19 Apr 2022 16.40 16.50 16.40 16.50 14,000 229,630
18 Apr 2022 16.40 16.40 16.40 16.40 1,800 29,520
12 Apr 2022 16.10 16.40 16.00 16.40 32,500 522,010
11 Apr 2022 16.00 16.10 16.00 16.10 15,800 254,360
08 Apr 2022 16.10 16.10 16.10 16.10 14,000 225,400
07 Apr 2022 16.00 16.20 16.00 16.20 36,900 594,090
05 Apr 2022 16.10 16.20 16.10 16.20 6,300 101,730
04 Apr 2022 16.10 16.20 16.10 16.20 5,600 90,210
01 Apr 2022 16.00 16.20 16.00 16.20 10,600 170,440
31 Mar 2022 16.10 16.40 16.10 16.10 11,400 184,040
30 Mar 2022 16.20 16.50 16.10 16.40 19,200 314,640
29 Mar 2022 16.20 16.40 16.00 16.20 9,600 154,370
28 Mar 2022 16.30 16.30 15.90 16.20 28,500 460,650
25 Mar 2022 15.80 16.50 15.80 16.30 20,200 323,890
24 Mar 2022 15.90 15.90 15.70 15.70 14,000 221,290
23 Mar 2022 16.00 16.20 16.00 16.00 9,200 147,780
22 Mar 2022 15.90 16.00 15.90 16.00 4,200 67,030
21 Mar 2022 16.00 16.60 16.00 16.00 4,500 72,460
18 Mar 2022 16.10 16.10 16.00 16.00 1,300 20,810
17 Mar 2022 16.10 16.10 16.00 16.00 8,400 134,730
16 Mar 2022 16.20 16.20 16.00 16.00 1,700 27,230
15 Mar 2022 16.10 16.10 16.00 16.00 3,500 56,120
14 Mar 2022 15.90 16.00 15.80 16.00 13,300 211,820
11 Mar 2022 15.90 15.90 15.90 15.90 10,300 163,770
10 Mar 2022 15.80 16.10 15.80 15.90 11,400 182,270
09 Mar 2022 16.40 16.50 16.30 16.30 31,800 520,400
08 Mar 2022 16.00 16.50 15.70 16.30 40,100 639,460
07 Mar 2022 16.60 16.60 15.80 16.50 5,200 84,060
04 Mar 2022 16.70 16.70 16.50 16.50 5,200 86,290
03 Mar 2022 16.50 16.70 16.50 16.70 5,900 97,410
02 Mar 2022 16.70 16.70 16.50 16.70 4,300 71,640
01 Mar 2022 16.70 16.80 16.60 16.70 23,000 383,490
28 Feb 2022 16.40 16.70 16.40 16.70 48,900 811,050
25 Feb 2022 16.30 16.50 16.30 16.40 11,000 180,420
24 Feb 2022 16.70 16.70 16.30 16.50 17,100 281,070
23 Feb 2022 16.60 16.70 16.60 16.70 40,500 672,850
22 Feb 2022 16.30 16.70 16.30 16.60 37,700 623,360
21 Feb 2022 16.40 16.50 16.20 16.50 122,000 2,000,420
18 Feb 2022 16.00 16.50 15.90 16.50 6,700 109,090
17 Feb 2022 16.20 16.90 16.10 16.10 26,500 437,850
15 Feb 2022 16.40 16.50 16.10 16.10 5,400 87,880
14 Feb 2022 15.90 16.50 15.90 16.40 17,700 286,490
Remark : Volume from SET main board.