| Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
|
Recent 2 weeks
(31 Oct 2022 To 11 Nov 2022) |
25.75 | 27.25 | 25.00 | 27.25 | 115,016,216 | 2,975,229,800 |
|
Previous 4 weeks
(28 Sep 2022 To 28 Oct 2022) |
27.25 | 28.00 | 23.80 | 25.75 | 244,895,465 | 6,292,125,415 |
| Daily Historical Data | ||||||
| 25 Nov 2022 | 27.50 | 28.00 | 27.25 | 27.75 | 13,488,086 | 372,934,700 |
| 24 Nov 2022 | 26.75 | 27.50 | 26.75 | 27.00 | 11,252,593 | 300,320,475 |
| 23 Nov 2022 | 26.25 | 26.75 | 26.25 | 26.75 | 4,735,925 | 125,864,925 |
| 22 Nov 2022 | 26.50 | 27.00 | 26.00 | 26.25 | 7,548,147 | 199,294,225 |
| 21 Nov 2022 | 26.00 | 27.00 | 26.00 | 26.50 | 7,773,600 | 205,800,175 |
| 18 Nov 2022 | 26.00 | 26.25 | 25.75 | 26.00 | 4,922,520 | 127,872,825 |
| 17 Nov 2022 | 26.50 | 26.50 | 25.50 | 26.00 | 13,260,772 | 344,053,350 |
| 16 Nov 2022 | 27.00 | 27.50 | 26.25 | 26.50 | 10,758,442 | 286,796,050 |
| 15 Nov 2022 | 27.00 | 27.50 | 26.75 | 27.25 | 2,511,886 | 68,244,250 |
| 14 Nov 2022 | 27.00 | 27.25 | 26.50 | 27.25 | 8,212,022 | 221,385,975 |
| 11 Nov 2022 | 26.00 | 27.25 | 26.00 | 27.25 | 34,363,335 | 875,654,425 |
| 10 Nov 2022 | 25.50 | 25.75 | 25.00 | 25.25 | 11,933,438 | 301,947,000 |
| 09 Nov 2022 | 26.00 | 26.00 | 25.25 | 25.75 | 15,577,126 | 398,762,600 |
| 08 Nov 2022 | 27.00 | 27.00 | 26.00 | 26.25 | 15,498,184 | 408,844,900 |
| 07 Nov 2022 | 26.75 | 27.00 | 26.50 | 27.00 | 5,073,311 | 136,046,375 |
| 04 Nov 2022 | 26.25 | 26.75 | 26.00 | 26.50 | 6,715,345 | 177,775,200 |
| 03 Nov 2022 | 26.00 | 26.25 | 25.50 | 26.25 | 7,040,692 | 183,423,125 |
| 02 Nov 2022 | 26.25 | 26.75 | 26.00 | 26.25 | 8,572,217 | 225,807,225 |
| 01 Nov 2022 | 26.00 | 26.50 | 25.75 | 26.25 | 4,971,874 | 130,134,275 |
| 31 Oct 2022 | 25.75 | 26.25 | 25.75 | 26.00 | 5,270,694 | 136,834,675 |
| 28 Oct 2022 | 25.75 | 26.00 | 25.50 | 25.75 | 5,120,275 | 132,014,550 |
| 27 Oct 2022 | 25.50 | 26.25 | 25.50 | 26.00 | 6,962,281 | 180,135,200 |
| 26 Oct 2022 | 25.25 | 26.00 | 25.25 | 25.25 | 8,093,328 | 206,360,125 |
| 25 Oct 2022 | 25.50 | 25.50 | 25.00 | 25.25 | 7,412,859 | 187,020,725 |
| 21 Oct 2022 | 25.25 | 25.50 | 25.00 | 25.25 | 4,530,790 | 114,445,150 |
| 20 Oct 2022 | 25.00 | 25.50 | 24.70 | 25.00 | 11,461,957 | 286,818,510 |
| 19 Oct 2022 | 25.25 | 25.50 | 25.00 | 25.00 | 11,791,126 | 295,423,225 |
| 18 Oct 2022 | 24.90 | 25.50 | 24.60 | 25.25 | 22,441,703 | 560,230,200 |
| 17 Oct 2022 | 24.90 | 24.90 | 23.80 | 24.30 | 16,515,870 | 400,124,390 |
| 12 Oct 2022 | 24.80 | 25.25 | 24.70 | 24.90 | 10,599,715 | 264,113,410 |
| 11 Oct 2022 | 24.50 | 24.90 | 24.50 | 24.70 | 8,008,977 | 197,873,600 |
| 10 Oct 2022 | 25.50 | 25.50 | 24.50 | 24.50 | 39,724,052 | 989,072,830 |
| 07 Oct 2022 | 27.00 | 27.00 | 26.00 | 26.25 | 9,858,402 | 260,980,000 |
| 06 Oct 2022 | 27.00 | 27.75 | 27.00 | 27.25 | 14,268,961 | 389,651,450 |
| 05 Oct 2022 | 26.75 | 27.25 | 26.50 | 26.75 | 10,990,463 | 295,052,050 |
| 04 Oct 2022 | 26.75 | 26.75 | 26.00 | 26.50 | 11,025,978 | 291,635,950 |
| 03 Oct 2022 | 27.00 | 27.25 | 26.00 | 26.25 | 15,118,784 | 401,090,425 |
| 30 Sep 2022 | 26.75 | 27.25 | 26.50 | 27.00 | 4,223,580 | 113,619,525 |
| 29 Sep 2022 | 27.75 | 28.00 | 26.50 | 26.75 | 8,004,066 | 217,332,250 |
| 28 Sep 2022 | 27.25 | 28.00 | 26.50 | 27.25 | 18,742,298 | 509,131,850 |
| 27 Sep 2022 | 27.25 | 27.75 | 27.00 | 27.25 | 9,063,667 | 248,461,775 |
| 26 Sep 2022 | 27.50 | 27.75 | 27.00 | 27.25 | 8,705,241 | 238,156,750 |
| 23 Sep 2022 | 28.00 | 28.25 | 27.50 | 28.00 | 8,811,462 | 245,934,800 |
| 22 Sep 2022 | 28.25 | 28.50 | 27.50 | 28.00 | 18,217,334 | 508,450,500 |
| 21 Sep 2022 | 28.25 | 30.00 | 28.00 | 28.25 | 16,576,002 | 474,804,000 |
| 20 Sep 2022 | 28.50 | 29.00 | 28.25 | 28.50 | 6,938,059 | 197,958,150 |
| 19 Sep 2022 | 28.75 | 29.00 | 28.00 | 28.50 | 7,268,553 | 206,558,375 |
| 16 Sep 2022 | 29.50 | 29.50 | 28.75 | 28.75 | 15,509,897 | 448,363,650 |
| 15 Sep 2022 | 30.25 | 30.25 | 29.50 | 29.50 | 5,507,459 | 163,775,250 |
| 14 Sep 2022 | 29.50 | 30.00 | 29.25 | 30.00 | 7,909,628 | 235,162,600 |
| 13 Sep 2022 | 30.25 | 30.50 | 29.75 | 30.00 | 6,363,569 | 191,996,825 |
| 12 Sep 2022 | 29.00 | 30.50 | 29.00 | 30.25 | 23,196,126 | 696,492,875 |
| 09 Sep 2022 | 28.75 | 29.00 | 28.75 | 28.75 | 2,677,919 | 77,135,700 |
| 08 Sep 2022 | 28.50 | 29.00 | 28.25 | 28.75 | 10,740,709 | 308,641,375 |
| 07 Sep 2022 | 28.25 | 28.50 | 28.00 | 28.25 | 4,118,057 | 116,282,825 |
| 06 Sep 2022 | 28.25 | 28.50 | 28.00 | 28.25 | 4,523,678 | 127,741,575 |
| 05 Sep 2022 | 28.25 | 28.50 | 27.75 | 28.25 | 4,137,536 | 116,042,700 |
| 02 Sep 2022 | 28.25 | 28.50 | 28.00 | 28.25 | 8,241,873 | 233,267,900 |
| 01 Sep 2022 | 28.75 | 29.00 | 28.00 | 28.25 | 10,312,349 | 292,703,900 |
| 31 Aug 2022 | 28.50 | 29.00 | 28.25 | 28.75 | 6,792,636 | 194,873,700 |
Volume from SET main board.