Investor Relations

Filter Dates

From 05 Jul 2022 To 30 Sep 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(05 Sep 2022 To 16 Sep 2022) 		36.75 37.50 36.25 36.75 479,451,972 17,671,397,275
Previous 4 weeks
(05 Aug 2022 To 02 Sep 2022) 		34.75 38.25 34.50 36.75 1,130,834,812 41,923,458,425
Daily Historical Data
30 Sep 2022 34.00 34.50 34.00 34.00 75,497,633 2,580,977,525
29 Sep 2022 35.25 35.50 34.00 34.25 96,747,212 3,322,096,500
28 Sep 2022 35.25 35.50 35.00 35.00 50,161,432 1,727,823,575
27 Sep 2022 36.75 37.00 36.75 36.75 55,114,971 2,030,149,550
26 Sep 2022 37.00 37.25 36.50 37.00 55,863,511 2,059,798,100
23 Sep 2022 37.25 37.25 37.00 37.00 38,772,625 1,438,646,225
22 Sep 2022 37.00 37.50 36.75 37.25 60,804,798 2,256,744,825
21 Sep 2022 37.00 37.25 36.75 37.00 46,107,687 1,704,962,650
20 Sep 2022 37.00 37.25 36.75 37.00 53,672,290 1,985,900,550
19 Sep 2022 37.00 37.25 36.75 36.75 31,791,423 1,173,533,900
16 Sep 2022 37.00 37.25 36.75 36.75 96,085,684 3,542,516,550
15 Sep 2022 37.00 37.25 36.75 36.75 43,126,098 1,586,459,425
14 Sep 2022 36.75 37.00 36.50 36.75 41,147,772 1,513,501,225
13 Sep 2022 37.00 37.25 36.75 37.00 44,960,524 1,663,299,800
12 Sep 2022 37.00 37.50 36.75 37.25 56,438,139 2,095,990,525
09 Sep 2022 36.50 37.00 36.25 36.75 36,257,439 1,330,583,350
08 Sep 2022 36.75 36.75 36.25 36.25 67,309,094 2,455,941,150
07 Sep 2022 37.00 37.25 36.75 37.00 36,282,171 1,340,954,900
06 Sep 2022 37.00 37.50 37.00 37.25 20,758,427 773,000,975
05 Sep 2022 36.75 37.25 36.50 37.00 37,086,624 1,369,149,375
02 Sep 2022 36.75 37.00 36.50 36.75 35,305,860 1,297,381,900
01 Sep 2022 37.25 37.50 36.50 36.75 68,869,781 2,541,645,475
31 Aug 2022 37.75 37.75 37.25 37.50 76,638,483 2,875,062,950
30 Aug 2022 37.50 38.00 37.50 38.00 49,035,391 1,852,575,700
29 Aug 2022 37.50 37.75 37.00 37.50 64,901,665 2,426,272,425
26 Aug 2022 37.75 38.00 37.50 38.00 35,085,701 1,325,770,975
25 Aug 2022 37.75 38.00 37.50 37.75 42,517,048 1,605,281,600
24 Aug 2022 37.75 38.25 37.50 37.75 96,873,580 3,665,287,300
23 Aug 2022 36.75 37.75 36.75 37.50 47,638,096 1,778,578,225
22 Aug 2022 37.00 37.50 36.75 36.75 52,114,764 1,929,489,500
19 Aug 2022 37.25 37.50 37.00 37.00 38,477,707 1,430,972,975
18 Aug 2022 37.50 37.75 37.00 37.25 45,525,554 1,698,118,750
17 Aug 2022 37.50 38.00 37.25 37.75 89,356,595 3,367,244,650
16 Aug 2022 37.25 37.50 37.00 37.50 75,766,729 2,826,378,375
15 Aug 2022 36.75 37.25 36.50 37.00 34,455,833 1,272,649,800
11 Aug 2022 37.00 37.00 36.25 37.00 51,076,016 1,875,052,675
10 Aug 2022 36.25 36.75 36.25 36.75 45,606,653 1,659,756,650
09 Aug 2022 36.25 36.75 36.00 36.25 46,986,561 1,708,143,725
08 Aug 2022 35.25 36.50 35.00 36.50 80,745,596 2,903,206,875
05 Aug 2022 34.75 35.50 34.50 35.50 53,857,199 1,884,587,900
04 Aug 2022 35.50 35.50 34.75 35.00 32,578,401 1,141,916,225
03 Aug 2022 35.25 35.50 35.00 35.25 27,274,455 961,096,075
02 Aug 2022 35.25 35.50 34.75 35.25 53,690,129 1,889,931,150
01 Aug 2022 34.75 35.50 34.50 35.25 88,922,626 3,119,750,075
27 Jul 2022 34.25 34.75 34.25 34.75 29,091,435 1,005,522,850
26 Jul 2022 34.50 34.75 34.25 34.50 30,467,863 1,046,028,025
25 Jul 2022 34.25 34.50 34.00 34.25 19,821,052 678,994,725
22 Jul 2022 34.25 34.50 34.00 34.50 31,606,483 1,083,219,500
21 Jul 2022 34.00 34.25 33.75 34.25 19,641,839 670,245,675
20 Jul 2022 34.25 34.50 34.00 34.25 62,718,341 2,147,902,600
19 Jul 2022 34.25 34.50 34.00 34.25 58,601,726 2,004,728,050
18 Jul 2022 33.50 34.50 33.50 34.50 61,650,740 2,110,119,950
15 Jul 2022 33.75 34.00 33.00 33.50 46,740,394 1,559,705,700
14 Jul 2022 33.25 34.00 33.25 33.75 68,307,140 2,298,384,875
12 Jul 2022 33.75 34.00 33.50 33.75 44,998,090 1,519,798,525
11 Jul 2022 34.25 34.50 33.75 34.00 49,449,469 1,684,037,750
08 Jul 2022 34.75 35.00 34.25 34.50 54,452,596 1,873,722,250
07 Jul 2022 34.00 35.00 33.50 34.75 73,507,282 2,530,911,250
06 Jul 2022 34.00 34.25 33.50 34.00 60,260,960 2,041,418,900
05 Jul 2022 34.00 34.25 33.75 34.25 57,883,743 1,972,989,500

Remark : Volume from SET main board.