Historical price from Aug 01, 2022 to Sep 30, 2022
| Date | Open | High | Low | Close | Volume | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (05/09/2022 to 16/09/2022) |
11.30 | 11.40 | 10.50 | 10.50 | 23,305,127 | 257,743,970 |
| Previous 4 weeks (05/08/2022 to 02/09/2022) |
10.20 | 11.30 | 10.10 | 11.20 | 76,671,845 | 807,191,480 |
| Daily Historical Data | ||||||
| 30/09/2022 | 12.10 | 12.20 | 11.80 | 12.10 | 2,179,287 | 26,046,770 |
| 29/09/2022 | 12.30 | 12.30 | 11.80 | 12.10 | 5,581,904 | 67,291,560 |
| 28/09/2022 | 11.90 | 12.20 | 11.70 | 12.20 | 5,069,236 | 60,594,840 |
| 27/09/2022 | 11.70 | 12.00 | 11.60 | 11.90 | 5,223,880 | 61,564,000 |
| 26/09/2022 | 11.90 | 12.10 | 11.70 | 12.00 | 7,897,161 | 93,749,300 |
| 23/09/2022 | 11.60 | 12.00 | 11.60 | 11.90 | 10,672,647 | 126,299,320 |
| 22/09/2022 | 11.10 | 11.60 | 11.00 | 11.60 | 10,152,225 | 116,345,530 |
| 21/09/2022 | 11.30 | 11.40 | 11.10 | 11.10 | 3,134,443 | 35,171,480 |
| 20/09/2022 | 10.70 | 11.30 | 10.70 | 11.30 | 6,932,007 | 77,393,640 |
| 19/09/2022 | 10.50 | 10.80 | 10.50 | 10.70 | 1,787,011 | 19,093,270 |
| 16/09/2022 | 10.80 | 10.90 | 10.50 | 10.50 | 1,949,705 | 20,808,880 |
| 15/09/2022 | 11.00 | 11.00 | 10.70 | 10.70 | 1,999,349 | 21,647,940 |
| 14/09/2022 | 10.90 | 11.00 | 10.70 | 11.00 | 1,472,521 | 16,042,470 |
| 13/09/2022 | 11.20 | 11.20 | 11.00 | 11.00 | 1,339,825 | 14,861,590 |
| 12/09/2022 | 11.10 | 11.20 | 10.90 | 11.00 | 2,735,774 | 30,180,030 |
| 09/09/2022 | 11.30 | 11.30 | 11.10 | 11.10 | 2,181,703 | 24,430,330 |
| 08/09/2022 | 11.30 | 11.40 | 11.10 | 11.20 | 4,887,833 | 54,784,970 |
| 07/09/2022 | 11.00 | 11.40 | 11.00 | 11.10 | 2,033,482 | 22,725,150 |
| 06/09/2022 | 11.10 | 11.10 | 10.90 | 11.00 | 1,642,138 | 18,072,920 |
| 05/09/2022 | 11.30 | 11.40 | 11.00 | 11.10 | 3,062,797 | 34,189,690 |
| 02/09/2022 | 11.10 | 11.30 | 10.80 | 11.20 | 5,135,616 | 57,043,450 |
| 01/09/2022 | 10.60 | 11.10 | 10.60 | 11.00 | 11,188,845 | 122,550,470 |
| 31/08/2022 | 10.90 | 10.90 | 10.60 | 10.60 | 2,124,782 | 22,768,420 |
| 30/08/2022 | 10.60 | 10.80 | 10.60 | 10.80 | 1,249,651 | 13,352,970 |
| 29/08/2022 | 10.40 | 10.70 | 10.40 | 10.60 | 2,236,239 | 19,037,980 |
| 26/08/2022 | 10.80 | 10.90 | 10.60 | 10.70 | 2,114,489 | 22,597,250 |
| 25/08/2022 | 10.90 | 10.90 | 10.70 | 10.70 | 1,504,524 | 16,250,300 |
| 24/08/2022 | 10.70 | 10.90 | 10.70 | 10.80 | 5,912,164 | 63,878,960 |
| 23/08/2022 | 10.40 | 10.80 | 10.30 | 10.80 | 9,434,215 | 100,545,950 |
| 22/08/2022 | 10.20 | 10.40 | 10.20 | 10.30 | 2,188,185 | 22,534,920 |
| 19/08/2022 | 10.30 | 10.40 | 10.10 | 10.20 | 2,419,588 | 24,703,930 |
| 18/08/2022 | 10.30 | 10.40 | 10.20 | 10.30 | 2,688,264 | 27,650,890 |
| 17/08/2022 | 10.50 | 10.50 | 10.30 | 10.40 | 2,864,106 | 29,794,580 |
| 16/08/2022 | 10.40 | 10.60 | 10.20 | 10.40 | 3,516,696 | 36,568,980 |
| 15/08/2022 | 10.50 | 10.50 | 10.10 | 10.30 | 4,983,168 | 51,174,090 |
| 11/08/2022 | 10.40 | 10.50 | 10.20 | 10.30 | 4,505,274 | 46,617,350 |
| 10/08/2022 | 10.40 | 10.40 | 10.20 | 10.30 | 4,119,905 | 42,360,440 |
| 09/08/2022 | 10.30 | 10.60 | 10.20 | 10.40 | 5,178,584 | 54,001,270 |
| 08/08/2022 | 10.20 | 10.30 | 10.10 | 10.20 | 912,853 | 9,297,000 |
| 05/08/2022 | 10.20 | 10.30 | 10.10 | 10.30 | 2,394,697 | 24,462,280 |
| 04/08/2022 | 10.00 | 10.30 | 10.00 | 10.20 | 3,580,895 | 36,244,870 |
| 03/08/2022 | 10.00 | 10.10 | 9.90 | 10.00 | 1,623,370 | 16,197,430 |
| 02/08/2022 | 10.00 | 10.10 | 9.95 | 9.95 | 2,794,320 | 27,984,135 |
| 01/08/2022 | 9.50 | 10.10 | 9.45 | 10.00 | 7,584,570 | 74,573,230 |
Remark : Volume from SET main board.