Historical price from May 02, 2023 to Jun 02, 2023
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
Summary | ||||||
Previous 2 weeks (08/05/2023 to 19/05/2023) |
13.80 | 15.10 | 13.60 | 14.80 | 329,276,857 | 4,216,348,700 |
Previous 4 weeks (31/03/2023 to 03/05/2023) |
14.40 | 14.40 | 13.10 | 13.60 | 527,321,203 | 7,200,378,830 |
Daily Historical Data | ||||||
02/06/2023 | 14.50 | 14.60 | 14.20 | 14.40 | 23,895,042 | 344,101,390 |
01/06/2023 | 14.80 | 14.80 | 14.40 | 14.40 | 41,270,963 | 601,603,960 |
31/05/2023 | 15.00 | 15.20 | 14.70 | 14.70 | 287,986,183 | 4,242,284,160 |
30/05/2023 | 15.20 | 15.30 | 14.80 | 15.20 | 34,436,972 | 521,135,930 |
29/05/2023 | 15.90 | 15.90 | 15.20 | 15.30 | 54,704,628 | 661,800,580 |
26/05/2023 | 16.00 | 16.00 | 15.70 | 15.90 | 41,066,769 | 651,841,230 |
25/05/2023 | 15.90 | 16.10 | 15.70 | 16.00 | 32,968,364 | 515,122,330 |
24/05/2023 | 15.50 | 16.00 | 15.40 | 16.00 | 54,075,822 | 851,942,570 |
23/05/2023 | 15.00 | 15.60 | 14.90 | 15.60 | 35,249,217 | 539,249,340 |
22/05/2023 | 14.70 | 15.10 | 14.40 | 15.10 | 35,198,491 | 522,270,700 |
19/05/2023 | 14.70 | 14.90 | 14.70 | 14.80 | 14,886,669 | 217,331,610 |
18/05/2023 | 14.90 | 14.90 | 14.70 | 14.80 | 15,171,426 | 224,619,230 |
17/05/2023 | 14.90 | 15.00 | 14.70 | 14.70 | 31,914,807 | 472,136,880 |
16/05/2023 | 14.90 | 15.10 | 14.90 | 14.90 | 16,832,221 | 251,410,570 |
15/05/2023 | 15.00 | 15.10 | 14.80 | 14.90 | 59,528,795 | 255,628,060 |
12/05/2023 | 14.80 | 15.00 | 14.20 | 15.00 | 42,365,339 | 626,001,270 |
11/05/2023 | 15.00 | 15.10 | 14.70 | 15.00 | 37,350,500 | 554,386,880 |
10/05/2023 | 14.90 | 15.10 | 14.70 | 15.00 | 26,423,600 | 393,586,180 |
09/05/2023 | 14.50 | 14.80 | 14.20 | 14.80 | 44,021,500 | 643,368,970 |
08/05/2023 | 13.80 | 14.60 | 13.60 | 14.50 | 40,782,000 | 577,879,050 |
03/05/2023 | 13.60 | 13.80 | 13.30 | 13.60 | 34,524,667 | 466,952,110 |
02/05/2023 | 13.80 | 13.90 | 13.60 | 13.70 | 12,360,209 | 169,396,990 |
Remark : Volume from SET main board.