TH

Historical Price

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 To 17/06/2022)
3.08 3.28 2.94 2.98 18,678,033 57,981,046
Previous 4 weeks
(05/05/2022 To 02/06/2022)
3.22 3.22 2.76 3.04 44,018,920 131,768,754
Daily Historical Data
01/07/2022 2.96 3.02 2.96 2.98 282,800 844,774
30/06/2022 3.06 3.08 2.94 2.94 1,465,517 4,408,072
29/06/2022 3.10 3.12 3.06 3.06 556,400 1,714,530
28/06/2022 3.14 3.16 3.06 3.10 3,519,505 10,904,970
27/06/2022 2.98 3.44 2.98 3.18 13,404,115 43,522,496
24/06/2022 2.96 2.96 2.92 2.96 194,101 571,644
23/06/2022 3.00 3.00 2.92 2.92 596,915 1,758,754
22/06/2022 3.00 3.04 2.96 2.98 479,818 1,434,082
21/06/2022 3.02 3.06 3.00 3.00 404,700 1,218,602
20/06/2022 2.96 3.04 2.94 3.00 693,125 2,062,258
17/06/2022 3.04 3.04 2.94 2.98 951,503 2,841,060
16/06/2022 3.10 3.14 3.04 3.04 1,250,903 3,860,442
15/06/2022 3.08 3.14 3.08 3.10 1,128,608 3,507,742
14/06/2022 3.08 3.12 3.00 3.08 2,505,504 7,718,278
13/06/2022 3.08 3.12 3.02 3.10 2,027,549 6,217,630
10/06/2022 3.10 3.28 3.10 3.16 6,122,638 19,439,302
09/06/2022 3.06 3.12 3.06 3.10 1,394,600 4,305,378
08/06/2022 3.04 3.10 3.04 3.06 734,307 2,248,880
07/06/2022 3.06 3.06 3.02 3.04 767,021 2,332,210
06/06/2022 3.08 3.12 3.02 3.04 1,795,400 5,510,124
02/06/2022 3.04 3.08 3.02 3.04 680,100 2,069,388
01/06/2022 3.04 3.06 3.02 3.04 426,115 1,295,570
31/05/2022 3.04 3.10 3.02 3.02 1,871,372 5,688,294
30/05/2022 3.00 3.08 3.00 3.04 1,066,848 3,241,036
27/05/2022 3.02 3.02 2.98 3.00 1,036,616 3,114,240
26/05/2022 2.98 3.04 2.98 2.98 332,335 997,820
25/05/2022 3.02 3.02 2.96 2.98 1,267,903 3,779,242
24/05/2022 2.98 3.02 2.98 2.98 415,819 1,246,280
23/05/2022 3.02 3.02 2.96 2.98 412,712 1,233,416
20/05/2022 3.08 3.08 2.98 3.02 987,400 2,968,192
19/05/2022 3.00 3.20 2.96 3.02 5,700,300 17,544,106
18/05/2022 3.00 3.12 2.94 3.10 3,881,600 11,817,920
17/05/2022 2.78 3.02 2.78 3.00 2,363,700 6,934,882
13/05/2022 2.82 2.84 2.78 2.80 1,231,400 3,452,134
12/05/2022 2.90 2.90 2.76 2.78 2,602,200 7,297,530
11/05/2022 2.94 2.96 2.84 2.90 1,725,200 4,998,626
10/05/2022 2.90 2.92 2.82 2.92 3,535,900 10,125,678
09/05/2022 3.06 3.06 2.84 2.88 4,951,500 14,420,180
06/05/2022 3.06 3.08 3.00 3.04 3,210,300 9,738,738
05/05/2022 3.22 3.22 3.06 3.10 6,319,600 19,805,482
03/05/2022 3.32 3.32 3.14 3.18 7,355,500 23,472,280
29/04/2022 3.36 3.40 3.30 3.30 2,786,300 9,316,838
28/04/2022 3.30 3.36 3.28 3.34 1,303,100 4,328,996
27/04/2022 3.36 3.36 3.24 3.28 3,022,700 9,929,642
26/04/2022 3.50 3.52 3.36 3.36 2,449,200 8,351,872
25/04/2022 3.48 3.50 3.44 3.48 638,100 2,211,040
22/04/2022 3.52 3.52 3.48 3.48 677,900 2,369,688
21/04/2022 3.48 3.52 3.48 3.50 1,184,000 4,150,230
20/04/2022 3.56 3.58 3.46 3.48 2,875,600 10,065,014
19/04/2022 3.54 3.62 3.54 3.56 1,428,700 5,115,402
18/04/2022 3.54 3.60 3.54 3.54 545,700 1,940,844
12/04/2022 3.58 3.62 3.52 3.58 975,500 3,485,442
11/04/2022 3.64 3.68 3.58 3.60 1,134,700 4,086,044
08/04/2022 3.66 3.70 3.58 3.68 1,016,600 3,710,110
07/04/2022 3.66 3.66 3.62 3.64 1,162,100 4,231,318
05/04/2022 3.78 3.82 3.68 3.68 1,460,800 5,460,406
04/04/2022 3.84 3.84 3.78 3.78 1,823,900 6,943,170
01/04/2022 3.82 3.82 3.78 3.80 1,544,800 5,873,478
31/03/2022 3.82 3.82 3.78 3.82 1,771,200 6,738,626
30/03/2022 3.80 3.84 3.74 3.80 3,632,400 13,801,868

Remark : Volume from SET main board.