Filter Dates :

To

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(26 Apr 2022 To 11 May 2022)
20.00 20.40 18.60 18.90 6,850,600 134,017,100
Previous 4 weeks
(23 Mar 2022 To 25 Apr 2022)
19.10 20.80 18.70 19.80 17,627,500 349,570,370
26 May 2022 20.40 20.50 20.00 20.10 754,778 15,292,750
25 May 2022 20.20 20.60 20.00 20.10 1,014,003 20,549,630
24 May 2022 20.50 20.70 20.10 20.10 828,846 16,892,590
23 May 2022 20.30 20.70 20.00 20.40 1,932,897 39,404,040
20 May 2022 20.50 20.80 20.10 20.50 6,600,200 135,542,410
19 May 2022 18.80 19.30 18.60 18.80 805,600 15,326,670
18 May 2022 19.00 19.00 18.90 18.90 410,500 7,785,190
17 May 2022 18.30 19.10 18.30 18.90 831,500 15,650,780
13 May 2022 18.50 18.70 18.00 18.30 1,077,900 19,559,730
12 May 2022 18.90 18.90 18.40 18.50 527,800 9,803,300
11 May 2022 19.20 19.20 18.80 18.90 316,900 5,998,590
10 May 2022 18.70 19.10 18.60 19.10 276,400 5,214,910
09 May 2022 19.10 19.30 18.70 18.80 1,033,200 19,528,350
06 May 2022 19.20 19.50 18.90 19.40 582,200 11,174,540
05 May 2022 19.60 19.70 19.50 19.50 240,100 4,699,360
03 May 2022 19.60 19.80 19.50 19.50 522,900 10,271,670
29 Apr 2022 19.80 19.80 19.50 19.60 924,900 18,156,710
28 Apr 2022 20.10 20.10 19.70 19.80 549,500 10,882,220
27 Apr 2022 19.70 20.40 19.70 20.00 1,096,300 21,922,300
26 Apr 2022 20.00 20.40 19.60 20.10 1,308,200 26,168,450
25 Apr 2022 19.70 20.00 19.60 19.80 825,700 16,341,270
22 Apr 2022 19.80 20.00 19.50 19.90 982,900 19,440,050
21 Apr 2022 20.10 20.10 19.40 19.50 1,222,800 24,051,100
20 Apr 2022 20.20 20.40 19.90 20.00 676,800 13,620,380
19 Apr 2022 19.60 20.20 19.50 20.10 1,115,100 22,164,710
18 Apr 2022 19.70 19.90 19.40 19.50 652,700 12,813,020
12 Apr 2022 19.70 20.10 19.70 19.70 327,500 6,508,120
11 Apr 2022 20.30 20.40 19.60 19.70 836,800 16,652,270
08 Apr 2022 20.30 20.30 20.00 20.30 519,100 10,501,960
07 Apr 2022 20.00 20.30 19.90 20.00 874,400 17,561,390
05 Apr 2022 20.40 20.80 20.00 20.00 1,581,300 32,105,100
04 Apr 2022 20.20 20.80 20.20 20.30 2,274,500 46,637,170
01 Apr 2022 19.40 20.10 19.30 19.80 2,164,200 43,070,100
31 Mar 2022 19.30 19.50 18.70 19.00 903,300 17,157,460
30 Mar 2022 19.30 19.50 19.20 19.30 453,100 8,772,030
29 Mar 2022 19.00 19.60 18.90 19.20 946,900 18,141,530
28 Mar 2022 19.00 19.00 18.70 18.90 516,000 9,701,360
25 Mar 2022 19.00 19.10 18.90 19.00 214,100 4,061,170
24 Mar 2022 18.90 19.20 18.80 18.90 226,200 4,286,920
23 Mar 2022 19.10 19.20 18.90 18.90 314,100 5,983,260
22 Mar 2022 19.00 19.30 18.90 19.10 268,000 5,128,030
21 Mar 2022 19.10 19.20 18.80 18.90 285,700 5,413,690
18 Mar 2022 19.10 19.20 19.00 19.10 119,200 2,272,150
17 Mar 2022 19.10 19.30 19.00 19.10 293,300 5,608,900
16 Mar 2022 19.00 19.10 18.90 18.90 155,300 2,951,140
15 Mar 2022 19.00 19.10 18.60 18.70 177,700 3,345,520
14 Mar 2022 19.00 19.30 19.00 19.10 165,400 3,160,280
11 Mar 2022 18.90 19.00 18.80 19.00 75,400 1,423,020
10 Mar 2022 18.90 19.40 18.90 18.90 273,700 5,198,100
09 Mar 2022 18.70 18.90 18.50 18.70 320,900 6,003,980
08 Mar 2022 18.60 18.90 17.80 18.40 1,250,100 22,931,360
07 Mar 2022 19.50 19.50 18.60 18.80 1,325,400 25,163,880
04 Mar 2022 19.90 19.90 19.60 19.70 424,700 8,368,320
03 Mar 2022 19.80 20.00 19.80 19.80 240,100 4,772,640
02 Mar 2022 20.10 20.30 19.80 19.80 277,600 5,543,700
01 Mar 2022 19.90 20.30 19.90 20.10 293,100 5,885,640
28 Feb 2022 20.40 20.40 19.80 19.90 641,700 12,782,060
25 Feb 2022 20.10 20.80 20.10 20.20 651,700 13,291,230
24 Feb 2022 20.30 20.40 19.40 19.80 1,730,600 34,236,400
23 Feb 2022 20.30 20.40 20.10 20.40 1,113,700 22,618,620
22 Feb 2022 20.40 20.60 20.20 20.40 445,800 9,102,870
21 Feb 2022 20.20 21.20 20.10 20.50 1,500,000 31,235,030
18 Feb 2022 20.10 20.40 20.10 20.20 573,600 11,588,960
17 Feb 2022 20.10 20.50 19.80 20.50 606,700 12,230,400
15 Feb 2022 20.20 20.30 20.00 20.10 390,600 7,843,720
14 Feb 2022 20.40 20.50 19.70 20.10 729,000 14,686,930
11 Feb 2022 21.30 21.30 20.40 20.40 1,479,300 30,688,230
10 Feb 2022 21.50 21.70 21.10 21.20 835,300 17,883,570
09 Feb 2022 21.90 22.30 21.20 21.40 1,694,200 36,744,000
08 Feb 2022 22.60 22.70 22.00 22.00 2,272,800 51,017,430
07 Feb 2022 22.30 22.80 22.20 22.50 2,908,600 65,770,050
04 Feb 2022 21.90 22.50 21.90 22.30 1,298,500 28,840,150
03 Feb 2022 22.60 22.80 22.10 22.10 2,183,800 49,093,520
02 Feb 2022 21.90 22.90 21.90 22.50 4,508,300 101,519,440
01 Feb 2022 22.00 22.00 21.70 22.00 968,500 21,229,240
31 Jan 2022 21.00 22.00 21.00 22.00 5,760,500 125,002,330
28 Jan 2022 20.90 21.60 20.90 21.20 1,305,900 27,799,370
27 Jan 2022 20.90 21.00 20.60 20.80 726,400 15,131,900
26 Jan 2022 21.00 21.50 20.50 21.00 1,609,300 33,969,080
25 Jan 2022 21.30 21.60 20.80 20.80 1,896,600 40,011,330
24 Jan 2022 21.40 21.70 21.00 21.30 3,619,100 77,532,500
21 Jan 2022 21.10 21.30 20.60 21.00 2,419,200 50,826,160
20 Jan 2022 20.90 21.20 20.40 20.90 3,377,600 70,164,900
19 Jan 2022 19.40 20.70 19.40 20.70 4,820,700 97,797,880
18 Jan 2022 19.20 19.30 18.90 18.90 687,500 13,119,400
17 Jan 2022 19.00 19.00 18.80 18.90 371,800 7,039,510
14 Jan 2022 19.00 19.10 18.80 18.80 544,200 10,276,810
13 Jan 2022 19.10 19.20 19.00 19.00 695,300 13,235,440
12 Jan 2022 19.20 19.40 19.10 19.20 299,000 5,734,700
11 Jan 2022 19.40 19.40 19.10 19.30 155,600 2,990,490
10 Jan 2022 19.10 19.40 19.10 19.20 327,500 6,309,540
07 Jan 2022 19.20 19.30 19.00 19.30 430,200 8,233,950
06 Jan 2022 19.20 19.40 19.10 19.30 370,200 7,130,710
05 Jan 2022 19.50 19.50 19.20 19.20 405,900 7,855,690
04 Jan 2022 19.50 19.80 19.50 19.50 227,800 4,476,330
30 Dec 2021 19.40 19.60 19.40 19.50 129,700 2,526,820
29 Dec 2021 19.40 19.50 19.20 19.40 295,300 5,698,050
28 Dec 2021 19.60 19.70 19.30 19.40 271,000 5,273,120
27 Dec 2021 19.80 19.80 19.50 19.60 122,100 2,393,060
24 Dec 2021 19.70 19.80 19.60 19.60 131,800 2,591,060
23 Dec 2021 19.70 20.00 19.50 19.70 195,300 3,865,130
22 Dec 2021 19.50 19.80 19.50 19.60 445,300 8,735,420
21 Dec 2021 19.90 20.20 19.30 19.80 536,400 10,512,040
20 Dec 2021 20.00 20.00 19.80 19.80 255,700 5,076,370
17 Dec 2021 20.10 20.10 19.80 20.00 80,400 1,600,220
16 Dec 2021 20.20 20.20 19.90 20.00 336,200 6,735,610
15 Dec 2021 20.40 20.40 19.90 20.10 434,200 8,722,270
14 Dec 2021 20.00 20.60 20.00 20.40 1,283,400 26,131,610
13 Dec 2021 20.00 20.10 19.80 19.80 296,000 5,896,070
09 Dec 2021 20.00 20.30 19.80 20.00 748,000 15,005,050
08 Dec 2021 20.00 20.10 19.60 19.60 535,600 10,602,650
07 Dec 2021 19.50 20.20 19.50 19.90 775,400 15,460,220
03 Dec 2021 19.30 19.50 19.30 19.40 347,300 6,730,030
02 Dec 2021 19.50 19.70 19.00 19.30 1,150,000 22,102,220
01 Dec 2021 19.90 20.00 19.50 19.60 571,400 11,278,240
30 Nov 2021 20.00 20.10 19.50 19.80 984,500 19,403,860
29 Nov 2021 19.90 20.00 19.70 19.80 493,600 9,804,380
26 Nov 2021 20.30 20.30 19.70 19.90 906,700 18,116,580
25 Nov 2021 20.20 20.40 20.00 20.30 1,069,700 21,635,460
24 Nov 2021 20.00 20.50 19.70 20.10 995,600 20,020,100

Remark : Volume from SET main board.