Investor Relations Home


Home > Stock Info > Historical Price
Filter Dates:
From / / To / /

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.