Historical price from 08 September 2022 to 06 December 2022
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME (SHARES) | VALUE (BAHT) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Recent 2 weeks (08 November 2022 - 21 November 2022) | 5.05 | 5.85 | 5.00 | 5.75 | 87,991,968 | 481,247,630 |
| Previous 4 weeks (06 October 2022 - 07 November 2022) | 4.56 | 5.15 | 4.18 | 4.96 | 47,075,926 | 221,282,147 |
| Daily Historical Data | ||||||
| 06 Dec 2022 | 5.70 | 5.90 | 5.65 | 5.75 | 7,297,643 | 42,007,740 |
| 02 Dec 2022 | 6.15 | 6.25 | 5.70 | 5.70 | 21,583,263 | 128,902,355 |
| 01 Dec 2022 | 5.70 | 6.05 | 5.70 | 6.00 | 22,179,276 | 131,067,685 |
| 30 Nov 2022 | 5.60 | 5.80 | 5.55 | 5.60 | 6,172,162 | 34,905,780 |
| 29 Nov 2022 | 5.65 | 5.75 | 5.55 | 5.55 | 9,042,410 | 50,997,395 |
| 28 Nov 2022 | 5.75 | 5.95 | 5.70 | 5.70 | 11,367,270 | 66,362,955 |
| 25 Nov 2022 | 5.60 | 5.80 | 5.55 | 5.75 | 6,614,210 | 37,433,670 |
| 24 Nov 2022 | 5.80 | 6.05 | 5.65 | 5.65 | 19,343,994 | 113,526,455 |
| 23 Nov 2022 | 5.65 | 5.80 | 5.55 | 5.80 | 4,559,964 | 25,868,025 |
| 22 Nov 2022 | 5.80 | 5.85 | 5.55 | 5.65 | 7,510,769 | 42,655,475 |
| 21 Nov 2022 | 5.80 | 5.85 | 5.50 | 5.75 | 15,440,874 | 88,948,005 |
| 18 Nov 2022 | 5.35 | 5.80 | 5.30 | 5.75 | 23,634,943 | 132,978,865 |
| 17 Nov 2022 | 5.35 | 5.40 | 5.25 | 5.30 | 2,469,900 | 13,120,115 |
| 16 Nov 2022 | 5.25 | 5.50 | 5.25 | 5.30 | 10,069,671 | 54,063,490 |
| 15 Nov 2022 | 5.15 | 5.40 | 5.15 | 5.30 | 5,603,868 | 29,836,095 |
| 14 Nov 2022 | 5.20 | 5.25 | 5.00 | 5.15 | 2,952,800 | 15,087,655 |
| 11 Nov 2022 | 5.35 | 5.50 | 5.20 | 5.25 | 7,482,943 | 40,032,770 |
| 10 Nov 2022 | 5.20 | 5.35 | 5.15 | 5.25 | 2,768,752 | 14,541,120 |
| 09 Nov 2022 | 5.30 | 5.35 | 5.20 | 5.20 | 2,751,398 | 14,457,220 |
| 08 Nov 2022 | 5.05 | 5.45 | 5.00 | 5.30 | 14,816,819 | 78,182,295 |
| 07 Nov 2022 | 5.00 | 5.00 | 4.94 | 4.96 | 2,728,928 | 13,567,590 |
| 04 Nov 2022 | 5.15 | 5.15 | 4.98 | 5.00 | 6,347,585 | 32,184,384 |
| 03 Nov 2022 | 4.86 | 5.00 | 4.82 | 5.00 | 1,963,717 | 9,651,684 |
| 02 Nov 2022 | 4.94 | 5.05 | 4.88 | 4.88 | 4,977,811 | 24,581,601 |
| 01 Nov 2022 | 4.66 | 4.92 | 4.66 | 4.90 | 6,986,486 | 33,813,076 |
| 31 Oct 2022 | 4.62 | 4.66 | 4.62 | 4.64 | 586,650 | 2,716,200 |
| 28 Oct 2022 | 4.60 | 4.70 | 4.58 | 4.58 | 820,678 | 3,789,926 |
| 27 Oct 2022 | 4.56 | 4.66 | 4.52 | 4.60 | 1,125,100 | 5,179,662 |
| 26 Oct 2022 | 4.60 | 4.64 | 4.54 | 4.54 | 766,400 | 3,511,750 |
| 25 Oct 2022 | 4.60 | 4.60 | 4.50 | 4.56 | 1,137,415 | 5,178,228 |
| 21 Oct 2022 | 4.52 | 4.72 | 4.50 | 4.56 | 3,952,314 | 18,272,952 |
| 20 Oct 2022 | 4.42 | 4.52 | 4.34 | 4.50 | 2,681,677 | 11,920,074 |
| 19 Oct 2022 | 4.50 | 4.50 | 4.40 | 4.42 | 722,600 | 3,214,268 |
| 18 Oct 2022 | 4.44 | 4.54 | 4.42 | 4.46 | 2,495,223 | 11,159,058 |
| 17 Oct 2022 | 4.24 | 4.42 | 4.24 | 4.42 | 1,537,005 | 6,660,498 |
| 12 Oct 2022 | 4.30 | 4.34 | 4.18 | 4.20 | 1,903,800 | 8,038,368 |
| 11 Oct 2022 | 4.28 | 4.36 | 4.26 | 4.30 | 716,107 | 3,089,400 |
| 10 Oct 2022 | 4.36 | 4.36 | 4.22 | 4.26 | 1,781,000 | 7,593,610 |
| 07 Oct 2022 | 4.54 | 4.56 | 4.32 | 4.38 | 2,063,430 | 9,053,242 |
| 06 Oct 2022 | 4.56 | 4.60 | 4.52 | 4.54 | 1,782,000 | 8,106,576 |
| 05 Oct 2022 | 4.40 | 4.56 | 4.34 | 4.54 | 5,690,715 | 25,552,858 |
| 04 Oct 2022 | 4.26 | 4.34 | 4.18 | 4.34 | 1,263,157 | 5,366,594 |
| 03 Oct 2022 | 4.32 | 4.38 | 4.16 | 4.16 | 1,581,123 | 6,734,350 |
| 30 Sep 2022 | 4.32 | 4.34 | 4.22 | 4.32 | 832,836 | 3,565,362 |
| 29 Sep 2022 | 4.38 | 4.40 | 4.26 | 4.34 | 2,394,611 | 10,341,556 |
| 28 Sep 2022 | 4.42 | 4.44 | 4.28 | 4.34 | 1,800,101 | 7,813,666 |
| 27 Sep 2022 | 4.54 | 4.60 | 4.42 | 4.44 | 1,969,205 | 8,882,418 |
| 26 Sep 2022 | 4.74 | 4.74 | 4.60 | 4.60 | 967,164 | 4,491,282 |
| 23 Sep 2022 | 4.88 | 4.90 | 4.70 | 4.74 | 4,146,800 | 19,673,764 |
| 22 Sep 2022 | 4.84 | 4.92 | 4.84 | 4.88 | 921,531 | 4,490,226 |
| 21 Sep 2022 | 4.86 | 4.90 | 4.84 | 4.84 | 412,510 | 2,006,150 |
| 20 Sep 2022 | 4.90 | 5.00 | 4.84 | 4.84 | 976,175 | 4,757,820 |
| 19 Sep 2022 | 4.80 | 5.05 | 4.80 | 4.92 | 1,786,673 | 8,808,126 |
| 16 Sep 2022 | 4.94 | 4.94 | 4.80 | 4.80 | 1,801,111 | 8,766,378 |
| 15 Sep 2022 | 5.05 | 5.05 | 4.90 | 4.94 | 1,147,788 | 5,675,887 |
| 14 Sep 2022 | 4.92 | 5.00 | 4.82 | 5.00 | 2,989,172 | 14,723,922 |
| 13 Sep 2022 | 5.05 | 5.20 | 4.98 | 5.05 | 1,587,501 | 8,050,322 |
| 12 Sep 2022 | 5.05 | 5.15 | 5.00 | 5.05 | 937,375 | 4,741,415 |
| 09 Sep 2022 | 4.96 | 5.10 | 4.92 | 5.00 | 3,017,015 | 15,045,186 |
| 08 Sep 2022 | 5.00 | 5.05 | 4.92 | 4.96 | 829,705 | 4,116,566 |
Remark : Volume from SET main board.