Historical Price

Filter Dates:
From

To




Historical price from Nov 01, 2022 to Dec 02, 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(07/11/2022 to 18/11/2022)
18.00 18.10 16.70 17.20 307,271,017 5,288,506,800
Previous 4 weeks
(05/10/2022 to 04/11/2022)
18.40 19.10 17.70 18.00 538,138,733 9,871,154,400
Daily Historical Data
02/12/2022 17.10 17.10 16.80 17.00 16,966,422 287,460,970
01/12/2022 17.10 17.30 17.00 17.10 20,721,099 355,389,960
30/11/2022 17.10 17.20 16.90 17.10 48,293,083 823,754,080
29/11/2022 17.20 17.40 17.10 17.20 17,547,313 276,296,530
28/11/2022 16.90 17.40 16.90 17.20 29,272,009 502,835,920
25/11/2022 17.10 17.20 16.90 17.00 23,127,647 393,305,830
24/11/2022 17.30 17.40 17.00 17.20 18,463,301 317,059,560
23/11/2022 17.40 17.50 17.20 17.30 15,631,138 270,846,500
22/11/2022 17.40 17.60 17.30 17.40 21,279,535 370,976,980
21/11/2022 17.20 17.50 17.10 17.40 26,313,541 456,475,640
18/11/2022 17.00 17.40 16.90 17.20 27,325,604 469,961,190
17/11/2022 17.00 17.20 16.80 17.00 32,045,475 544,813,480
16/11/2022 16.80 17.10 16.80 16.90 27,106,310 458,865,720
15/11/2022 17.10 17.20 16.70 16.80 55,847,162 940,049,650
14/11/2022 17.40 17.40 17.10 17.20 20,773,871 357,494,570
11/11/2022 17.30 17.50 17.20 17.40 24,164,102 419,179,320
10/11/2022 17.40 17.40 17.10 17.30 21,086,080 363,657,790
09/11/2022 17.30 17.50 17.20 17.40 22,576,468 391,060,090
08/11/2022 17.70 17.70 17.30 17.30 46,340,153 808,820,290
07/11/2022 18.00 18.10 17.70 17.70 30,005,792 534,604,700
04/11/2022 18.10 18.20 18.00 18.00 29,437,679 531,257,680
03/11/2022 18.20 18.30 17.90 18.00 32,139,277 580,490,360
02/11/2022 18.30 18.40 18.10 18.30 37,070,231 659,089,090
01/11/2022 18.10 18.20 17.90 18.20 19,566,482 353,498,620
Remark : Volume from SET main board.