Investor Relations

Filter Dates

From 10 Feb 2022 To 13 May 2022

Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(11 Apr 2022 To 27 Apr 2022)
37.75 38.25 36.50 36.50 404,579,500 15,092,033,550
Previous 4 weeks
(11 Mar 2022 To 08 Apr 2022)
38.50 39.75 37.75 37.75 982,743,300 38,217,921,600
Daily Historical Data
13 May 2022 37.00 37.00 36.25 36.25 39,847,200 1,456,637,825
12 May 2022 36.75 37.00 36.25 36.50 68,386,000 2,497,921,225
11 May 2022 37.00 37.25 36.50 36.75 50,440,000 1,855,546,075
10 May 2022 37.00 37.25 36.75 37.00 84,699,200 3,132,686,375
09 May 2022 37.50 37.75 37.00 37.00 41,035,800 1,530,819,975
06 May 2022 37.25 37.50 37.25 37.25 30,300,400 1,131,775,650
05 May 2022 37.75 38.00 37.25 37.50 40,723,300 1,533,205,425
03 May 2022 37.50 37.75 37.00 37.25 32,133,300 1,198,591,300
29 Apr 2022 37.25 37.75 37.25 37.50 40,607,100 1,523,776,575
28 Apr 2022 36.75 37.25 36.50 37.25 52,595,000 1,943,722,375
27 Apr 2022 36.75 37.00 36.50 36.50 44,241,500 1,623,038,775
26 Apr 2022 37.00 37.25 36.75 36.75 36,076,200 1,330,428,775
25 Apr 2022 37.00 37.25 36.75 37.00 41,645,800 1,541,054,600
22 Apr 2022 37.50 37.50 37.00 37.25 39,360,500 1,468,478,625
21 Apr 2022 37.75 37.75 37.50 37.75 19,730,200 743,436,650
20 Apr 2022 37.75 38.00 37.50 37.50 27,315,600 1,028,316,150
19 Apr 2022 37.50 38.25 37.25 37.75 55,317,000 2,090,436,250
18 Apr 2022 37.25 37.50 37.00 37.25 61,554,400 2,296,550,200
12 Apr 2022 37.50 37.75 37.00 37.00 52,893,300 1,971,655,775
11 Apr 2022 37.75 38.00 37.50 37.75 26,445,000 998,637,750
08 Apr 2022 38.25 38.50 37.75 37.75 53,592,600 2,029,054,650
07 Apr 2022 38.50 38.50 38.00 38.25 68,030,700 2,602,900,350
05 Apr 2022 38.75 39.00 38.50 38.50 45,728,000 1,767,581,750
04 Apr 2022 38.75 39.00 38.50 38.75 35,910,600 1,391,098,000
01 Apr 2022 38.50 39.00 38.50 38.75 40,102,700 1,552,898,100
31 Mar 2022 39.00 39.00 38.50 38.50 38,098,600 1,473,267,475
30 Mar 2022 38.75 39.00 38.50 38.75 42,685,600 1,652,314,050
29 Mar 2022 39.00 39.25 38.50 38.75 36,520,900 1,418,110,450
28 Mar 2022 39.00 39.50 39.00 39.00 23,921,800 937,253,675
25 Mar 2022 39.25 39.50 38.75 39.00 33,546,900 1,309,813,775
24 Mar 2022 39.25 39.50 38.75 39.50 76,967,400 3,018,096,400
23 Mar 2022 39.25 39.50 39.00 39.25 30,793,100 1,208,791,875
22 Mar 2022 38.75 39.75 38.75 39.25 89,193,800 3,509,117,025
21 Mar 2022 39.25 39.25 38.75 39.00 34,846,800 1,356,838,300
18 Mar 2022 39.25 39.50 39.00 39.00 61,983,100 2,427,343,900
17 Mar 2022 39.25 39.50 39.00 39.25 54,709,700 2,147,548,800
16 Mar 2022 39.00 39.00 38.50 39.00 41,795,600 1,621,935,575
15 Mar 2022 38.75 39.00 38.25 38.75 60,174,700 2,324,241,025
14 Mar 2022 39.25 39.50 39.25 39.50 24,802,800 975,881,850
11 Mar 2022 38.50 39.75 38.25 39.50 89,337,900 3,493,834,575
10 Mar 2022 38.50 38.75 38.25 38.75 64,666,100 2,491,707,775
09 Mar 2022 38.50 38.75 38.00 38.75 81,740,400 3,143,743,025
08 Mar 2022 38.50 38.75 37.25 38.25 112,177,000 4,273,121,025
07 Mar 2022 39.25 39.50 38.25 38.50 117,744,600 4,564,995,875
04 Mar 2022 39.75 39.75 38.50 38.50 103,829,500 4,061,400,400
03 Mar 2022 40.00 40.25 39.50 40.00 142,534,500 5,687,282,750
02 Mar 2022 39.75 40.25 39.25 39.75 100,744,400 4,010,182,425
01 Mar 2022 39.75 40.00 39.00 39.00 59,172,500 2,327,084,125
28 Feb 2022 39.50 39.75 39.25 39.50 75,534,700 2,980,613,725
25 Feb 2022 39.00 39.25 38.75 39.00 39,802,200 1,554,039,125
24 Feb 2022 38.50 39.00 38.25 38.75 76,774,900 2,971,365,150
23 Feb 2022 39.00 39.00 38.25 38.50 91,735,100 3,533,153,525
22 Feb 2022 39.00 39.25 38.50 39.00 79,687,700 3,096,734,225
21 Feb 2022 39.50 39.50 38.50 38.75 81,379,000 3,169,085,650
18 Feb 2022 40.00 40.00 39.50 39.50 63,088,500 2,505,629,500
17 Feb 2022 40.25 40.50 40.00 40.00 35,510,200 1,426,346,675
15 Feb 2022 40.50 40.75 40.00 40.25 57,052,600 2,297,955,850
14 Feb 2022 40.75 41.25 40.50 40.50 75,857,700 3,095,408,575
11 Feb 2022 40.25 40.50 40.00 40.25 52,130,700 2,099,346,375
10 Feb 2022 40.50 40.75 40.25 40.50 68,752,900 2,785,389,825

Remark : Volume from SET main board.