Go to Corporate site
ไทย | EN
Banner Historical Price

Stock Info

Historical Price

Stock Quote
Historical Price
Investment Calculator

Filter Dates

09 May 2022To05 Aug 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(06 Jul 2022 To 20 Jul 2022) 		27.50 28.50 26.00 27.00 140,962,330 3,812,594,725
Previous 4 weeks
(08 Jun 2022 To 05 Jul 2022) 		33.00 33.50 27.50 27.50 276,899,145 8,290,463,725
Daily Historical Data
05 Aug 2022 30.50 30.50 30.00 30.00 13,151,983 374,183,250
04 Aug 2022 29.25 30.25 29.25 30.00 24,058,196 717,036,400
03 Aug 2022 28.75 29.25 28.75 29.00 4,830,246 139,989,850
02 Aug 2022 29.00 29.25 28.75 29.00 7,724,415 223,833,875
01 Aug 2022 28.75 29.50 28.50 29.25 17,907,379 520,785,900
27 Jul 2022 28.25 28.75 28.00 28.50 8,601,337 243,661,125
26 Jul 2022 28.50 29.25 28.25 28.25 36,588,980 1,044,171,825
25 Jul 2022 27.50 28.50 27.25 28.25 15,206,870 425,497,050
22 Jul 2022 27.75 28.00 27.25 27.75 7,925,899 218,487,750
21 Jul 2022 27.00 28.00 26.75 27.50 12,625,074 346,664,325
20 Jul 2022 27.50 28.00 27.00 27.00 18,782,663 507,590,750
19 Jul 2022 26.50 27.25 26.25 27.00 11,175,177 299,395,550
18 Jul 2022 26.25 27.25 26.00 26.75 23,453,112 624,165,575
15 Jul 2022 26.75 26.75 26.00 26.25 16,300,111 428,444,475
14 Jul 2022 26.75 27.25 26.50 26.50 8,653,143 231,826,950
12 Jul 2022 27.50 27.75 26.75 26.75 15,714,351 423,743,225
11 Jul 2022 27.75 27.75 27.25 27.50 9,240,115 254,421,775
08 Jul 2022 28.25 28.50 27.50 28.00 10,321,028 288,683,250
07 Jul 2022 27.75 28.25 27.50 28.00 10,312,502 285,125,800
06 Jul 2022 27.50 28.25 27.00 27.50 17,010,128 469,197,375
05 Jul 2022 28.75 29.00 27.50 27.50 23,071,987 646,020,075
04 Jul 2022 29.00 29.00 28.50 28.75 5,904,045 169,690,600
01 Jul 2022 29.00 29.25 28.50 29.00 6,118,792 176,776,075
30 Jun 2022 29.75 30.00 28.50 29.25 10,310,214 300,005,775
29 Jun 2022 30.00 30.00 29.75 29.75 4,905,243 146,560,850
28 Jun 2022 29.50 30.25 29.50 30.00 10,208,786 305,542,375
27 Jun 2022 29.50 30.00 29.50 29.75 7,817,827 232,578,025
24 Jun 2022 29.50 30.00 29.00 29.25 11,087,571 326,263,750
23 Jun 2022 29.25 29.75 28.75 29.25 14,027,140 410,597,300
22 Jun 2022 29.75 29.75 28.75 29.00 23,842,561 601,280,300
21 Jun 2022 30.25 30.25 29.25 30.00 12,361,868 366,796,000
20 Jun 2022 30.00 30.25 29.75 30.00 7,921,831 237,514,025
17 Jun 2022 30.00 30.25 29.50 30.25 19,779,847 593,920,250
16 Jun 2022 31.50 32.00 29.75 30.00 35,940,767 1,094,646,050
15 Jun 2022 31.75 31.75 31.00 31.25 15,331,429 479,595,550
14 Jun 2022 31.50 31.75 31.00 31.75 16,820,442 528,569,475
13 Jun 2022 32.25 32.50 31.50 31.75 20,535,849 654,963,975
10 Jun 2022 33.00 33.00 32.50 32.75 12,978,832 425,476,950
09 Jun 2022 33.00 33.50 32.75 33.25 9,782,650 323,819,275
08 Jun 2022 33.00 33.50 32.75 33.00 8,151,464 269,847,050
07 Jun 2022 33.00 33.25 32.75 33.00 6,517,771 214,272,400
06 Jun 2022 33.25 33.25 32.75 33.00 9,049,131 298,500,200
02 Jun 2022 33.50 33.50 33.00 33.25 6,453,397 214,441,925
01 Jun 2022 33.50 33.75 33.00 33.50 21,178,334 706,861,375
31 May 2022 33.50 33.75 33.25 33.50 23,872,863 798,838,975
30 May 2022 34.00 34.25 33.00 33.75 38,405,297 1,291,037,250
27 May 2022 33.75 34.25 33.50 33.75 20,463,896 693,641,250
26 May 2022 33.00 33.50 32.25 33.50 17,113,706 562,437,875
25 May 2022 33.50 33.75 32.75 33.00 11,618,861 385,556,275
24 May 2022 33.50 33.75 33.25 33.50 7,303,183 244,435,750
23 May 2022 33.50 33.75 33.00 33.50 10,248,613 341,869,300
20 May 2022 34.00 34.00 33.00 33.50 12,214,900 408,428,850
19 May 2022 33.25 33.75 33.25 33.75 8,196,100 275,253,500
18 May 2022 34.00 34.25 33.50 33.75 11,686,800 394,809,050
17 May 2022 34.25 34.50 33.50 33.75 17,899,600 607,306,125
13 May 2022 34.50 34.75 34.00 34.00 8,996,600 307,471,750
12 May 2022 35.50 35.50 33.75 34.25 17,152,700 587,677,075
11 May 2022 35.25 35.50 34.75 35.25 7,964,700 279,693,675
10 May 2022 34.50 35.50 34.00 35.25 9,176,300 318,902,450
09 May 2022 35.25 35.50 34.00 34.75 10,210,900 353,043,950

Remark

Volume from SET main board.