Historical price from 05 April 2022 to 07 July 2022
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (10 June 2022 - 23 June 2022) | 4.60 | 4.68 | 4.16 | 4.16 | 23,002,505 | 101,527,484 |
| Previous 4 weeks (11 May 2022 - 09 June 2022) | 4.86 | 5.00 | 4.54 | 4.62 | 39,849,401 | 188,381,868 |
| Daily Historical Data | ||||||
| 07 Jul 2022 | 3.90 | 3.94 | 3.86 | 3.92 | 710,885 | 2,782,394 |
| 06 Jul 2022 | 3.90 | 3.96 | 3.80 | 3.88 | 1,098,268 | 4,241,374 |
| 05 Jul 2022 | 4.02 | 4.10 | 3.80 | 3.90 | 4,968,389 | 19,543,558 |
| 04 Jul 2022 | 4.20 | 4.22 | 4.02 | 4.02 | 1,343,511 | 5,469,882 |
| 01 Jul 2022 | 4.22 | 4.26 | 4.20 | 4.20 | 364,200 | 1,533,046 |
| 30 Jun 2022 | 4.32 | 4.34 | 4.18 | 4.20 | 715,230 | 3,033,676 |
| 29 Jun 2022 | 4.34 | 4.38 | 4.32 | 4.32 | 268,900 | 1,167,404 |
| 28 Jun 2022 | 4.28 | 4.42 | 4.28 | 4.40 | 631,631 | 2,752,572 |
| 27 Jun 2022 | 4.26 | 4.34 | 4.26 | 4.30 | 1,680,900 | 7,220,844 |
| 24 Jun 2022 | 4.20 | 4.30 | 4.20 | 4.22 | 1,784,452 | 7,590,940 |
| 23 Jun 2022 | 4.22 | 4.22 | 4.16 | 4.16 | 2,514,442 | 10,538,588 |
| 22 Jun 2022 | 4.32 | 4.32 | 4.22 | 4.22 | 1,418,053 | 6,053,452 |
| 21 Jun 2022 | 4.22 | 4.34 | 4.22 | 4.30 | 3,487,888 | 14,942,608 |
| 20 Jun 2022 | 4.42 | 4.42 | 4.20 | 4.20 | 4,077,591 | 17,401,780 |
| 17 Jun 2022 | 4.42 | 4.54 | 4.40 | 4.44 | 849,123 | 3,781,672 |
| 16 Jun 2022 | 4.58 | 4.60 | 4.46 | 4.46 | 1,815,412 | 8,258,448 |
| 15 Jun 2022 | 4.52 | 4.58 | 4.50 | 4.56 | 661,256 | 2,997,588 |
| 14 Jun 2022 | 4.50 | 4.68 | 4.48 | 4.50 | 4,988,096 | 22,916,808 |
| 13 Jun 2022 | 4.56 | 4.62 | 4.52 | 4.54 | 1,687,070 | 7,690,782 |
| 10 Jun 2022 | 4.60 | 4.68 | 4.58 | 4.68 | 1,503,574 | 6,945,758 |
| 09 Jun 2022 | 4.66 | 4.72 | 4.62 | 4.62 | 1,693,530 | 7,895,270 |
| 08 Jun 2022 | 4.58 | 4.66 | 4.58 | 4.62 | 1,182,724 | 5,468,690 |
| 07 Jun 2022 | 4.54 | 4.60 | 4.54 | 4.56 | 1,594,800 | 7,278,932 |
| 06 Jun 2022 | 4.68 | 4.68 | 4.60 | 4.64 | 1,690,011 | 7,823,102 |
| 02 Jun 2022 | 4.70 | 4.72 | 4.68 | 4.70 | 600,027 | 2,816,162 |
| 01 Jun 2022 | 4.70 | 4.74 | 4.68 | 4.70 | 1,118,971 | 5,267,736 |
| 31 May 2022 | 4.76 | 4.76 | 4.68 | 4.70 | 1,792,074 | 8,438,232 |
| 30 May 2022 | 4.78 | 4.82 | 4.68 | 4.74 | 4,993,152 | 23,682,660 |
| 27 May 2022 | 4.74 | 4.76 | 4.68 | 4.70 | 2,197,839 | 10,361,370 |
| 26 May 2022 | 4.70 | 4.74 | 4.68 | 4.72 | 787,510 | 3,706,854 |
| 25 May 2022 | 4.70 | 4.72 | 4.66 | 4.66 | 951,227 | 4,449,710 |
| 24 May 2022 | 4.70 | 4.76 | 4.70 | 4.70 | 895,197 | 4,221,596 |
| 23 May 2022 | 4.76 | 4.82 | 4.70 | 4.70 | 1,150,939 | 5,476,124 |
| 20 May 2022 | 4.76 | 4.82 | 4.76 | 4.78 | 802,600 | 3,832,212 |
| 19 May 2022 | 4.74 | 4.80 | 4.74 | 4.74 | 1,483,400 | 7,075,002 |
| 18 May 2022 | 4.82 | 4.88 | 4.76 | 4.86 | 2,137,300 | 10,285,630 |
| 17 May 2022 | 4.68 | 4.82 | 4.64 | 4.82 | 2,539,200 | 12,044,872 |
| 13 May 2022 | 4.62 | 4.70 | 4.60 | 4.64 | 2,506,300 | 11,646,930 |
| 12 May 2022 | 4.90 | 4.90 | 4.58 | 4.58 | 5,860,900 | 27,538,452 |
| 11 May 2022 | 4.86 | 5.00 | 4.86 | 4.92 | 3,871,700 | 19,072,332 |
| 10 May 2022 | 4.96 | 5.00 | 4.74 | 4.88 | 8,659,100 | 41,924,662 |
| 09 May 2022 | 5.20 | 5.35 | 5.00 | 5.00 | 13,157,800 | 67,674,315 |
| 06 May 2022 | 5.10 | 5.55 | 5.00 | 5.35 | 38,196,600 | 205,946,960 |
| 05 May 2022 | 5.05 | 5.15 | 5.00 | 5.10 | 5,572,300 | 28,178,450 |
| 03 May 2022 | 5.10 | 5.15 | 4.96 | 5.10 | 6,770,800 | 34,358,514 |
| 29 Apr 2022 | 5.10 | 5.15 | 5.00 | 5.10 | 3,390,500 | 17,159,340 |
| 28 Apr 2022 | 5.10 | 5.10 | 5.00 | 5.10 | 2,834,300 | 14,340,460 |
| 27 Apr 2022 | 5.10 | 5.20 | 5.00 | 5.05 | 8,125,800 | 41,141,470 |
| 26 Apr 2022 | 5.20 | 5.35 | 5.10 | 5.10 | 13,506,100 | 70,406,180 |
| 25 Apr 2022 | 4.96 | 5.15 | 4.88 | 5.10 | 4,978,900 | 25,074,792 |
| 22 Apr 2022 | 5.10 | 5.15 | 5.00 | 5.05 | 6,315,500 | 31,983,425 |
| 21 Apr 2022 | 4.68 | 5.15 | 4.66 | 5.10 | 16,462,400 | 81,934,152 |
| 20 Apr 2022 | 4.72 | 4.76 | 4.62 | 4.64 | 1,694,300 | 7,939,886 |
| 19 Apr 2022 | 4.58 | 4.78 | 4.58 | 4.72 | 1,403,300 | 6,616,082 |
| 18 Apr 2022 | 4.66 | 4.68 | 4.58 | 4.60 | 558,500 | 2,581,844 |
| 12 Apr 2022 | 4.60 | 4.62 | 4.58 | 4.58 | 621,400 | 2,856,780 |
| 11 Apr 2022 | 4.70 | 4.72 | 4.62 | 4.62 | 1,106,200 | 5,148,366 |
| 08 Apr 2022 | 4.80 | 4.84 | 4.74 | 4.76 | 988,800 | 4,734,492 |
| 07 Apr 2022 | 4.86 | 4.86 | 4.74 | 4.76 | 2,657,100 | 12,711,418 |
| 05 Apr 2022 | 4.86 | 4.96 | 4.78 | 4.88 | 3,206,900 | 15,639,932 |
Remark : Volume from SET main board.