Filter Dates:

  12 July 2022 To 07 October 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Recent 2 weeks
( 12 September 2022 To 23 September 2022 )
10.70 10.80 9.95 10.10 133,211,681 755,114,625
Previous 4 weeks
( 15 August 2022 To 09 September 2022 )
10.50 11.20 10.50 10.60 93,329,392 1,010,482,870

Date Open High Low Close Volume (Share) Value (Baht)
Daily Historical Data
07 October 2022 9.25 9.25 9.10 9.15 6,039,169 55,270,095
06 October 2022 9.25 9.35 9.20 9.25 7,447,100 69,035,195
05 October 2022 9.30 9.30 9.20 9.20 3,914,590 36,167,830
04 October 2022 9.20 9.30 9.10 9.20 8,983,350 82,657,505
03 October 2022 9.20 9.35 9.05 9.10 11,294,008 103,391,935
30 September 2022 9.10 9.25 9.05 9.20 7,998,891 73,205,435
29 September 2022 9.30 9.35 9.10 9.15 12,974,093 119,780,600
28 September 2022 9.40 9.40 9.20 9.20 22,705,949 210,591,260
27 September 2022 9.55 9.65 9.45 9.45 21,079,082 200,988,070
26 September 2022 9.90 9.95 9.55 9.55 43,168,321 420,552,050
23 September 2022 10.40 10.40 9.95 10.10 85,158,920 258,131,675
22 September 2022 10.10 10.40 10.10 10.40 8,531,083 88,017,080
21 September 2022 10.30 10.40 10.00 10.10 14,693,254 148,674,460
20 September 2022 10.30 10.40 10.20 10.30 4,891,872 50,387,240
19 September 2022 10.40 10.40 10.20 10.30 5,016,496 51,650,730
16 September 2022 10.50 10.50 10.40 10.40 3,434,533 35,866,670
15 September 2022 10.70 10.70 10.50 10.50 3,372,947 35,674,220
14 September 2022 10.60 10.70 10.60 10.70 2,736,000 29,075,010
13 September 2022 10.80 10.80 10.70 10.80 1,626,758 17,498,350
12 September 2022 10.70 10.80 10.60 10.80 3,749,818 40,139,190
09 September 2022 10.70 10.80 10.60 10.60 1,213,645 12,896,920
08 September 2022 10.70 10.80 10.60 10.70 2,319,958 24,803,350
07 September 2022 10.70 10.80 10.60 10.70 2,855,217 30,535,860
06 September 2022 10.70 10.80 10.60 10.80 3,565,744 38,159,740
05 September 2022 10.60 10.70 10.60 10.70 1,888,186 20,158,470
02 September 2022 10.80 10.80 10.60 10.70 3,048,834 32,601,810
01 September 2022 10.80 10.90 10.50 10.80 5,354,904 57,106,740
31 August 2022 10.70 10.80 10.60 10.80 2,906,324 31,233,950
30 August 2022 10.70 10.80 10.60 10.70 10,947,931 117,177,300
29 August 2022 10.90 11.10 10.80 10.90 7,380,008 80,674,300
26 August 2022 11.10 11.10 10.90 11.00 5,868,565 64,508,500
25 August 2022 11.00 11.20 10.90 11.00 6,972,803 76,746,090
24 August 2022 10.80 11.00 10.80 10.90 4,732,251 51,455,680
23 August 2022 10.70 10.90 10.70 10.90 2,355,789 25,450,200
22 August 2022 10.90 11.00 10.70 10.70 6,034,301 65,575,390
19 August 2022 11.00 11.10 10.80 10.90 5,671,403 61,724,720
18 August 2022 10.90 11.10 10.80 11.00 7,680,650 84,446,220
17 August 2022 10.90 11.00 10.80 10.90 3,391,466 36,932,210
16 August 2022 10.70 10.90 10.70 10.80 6,406,876 69,213,070
15 August 2022 10.50 10.70 10.50 10.70 2,734,537 29,082,350
11 August 2022 10.60 10.70 10.40 10.50 5,191,283 54,655,340
10 August 2022 10.60 10.60 10.40 10.50 7,044,714 74,162,330
09 August 2022 10.60 10.70 10.50 10.60 3,729,091 39,669,590
08 August 2022 10.40 10.60 10.30 10.60 5,303,447 55,677,870
05 August 2022 10.40 10.50 10.30 10.30 4,171,168 43,347,990
04 August 2022 10.50 10.50 10.20 10.40 4,577,664 47,297,710
03 August 2022 10.40 10.50 10.30 10.40 3,063,865 31,850,910
02 August 2022 10.40 10.50 10.30 10.50 3,819,156 39,721,620
01 August 2022 10.30 10.50 10.30 10.50 5,309,317 55,323,610
27 July 2022 10.30 10.40 10.20 10.20 6,936,863 71,227,280
26 July 2022 10.50 10.60 10.20 10.30 5,407,342 56,048,830
25 July 2022 10.30 10.50 10.20 10.50 3,272,968 33,933,120
22 July 2022 10.30 10.40 10.20 10.30 3,518,887 36,264,270
21 July 2022 10.30 10.40 10.20 10.20 4,399,151 45,072,650
20 July 2022 10.40 10.40 10.20 10.20 3,754,324 38,611,790
19 July 2022 10.30 10.40 10.10 10.30 5,120,537 52,314,630
18 July 2022 10.30 10.50 10.30 10.30 7,169,271 74,158,760
15 July 2022 10.30 10.50 10.20 10.20 9,452,246 96,962,110
14 July 2022 10.50 10.50 10.30 10.30 2,615,350 27,168,130
12 July 2022 10.70 10.70 10.30 10.50 9,195,396 96,546,740
Remark : Volume from SET main board.