SMT 3.92 THB +0.04 (1.03%)
Language:
 
Stock info

Historical Price

From

To

Historical price from 05 April 2022 to 07 July 2022
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(10 June 2022 - 23 June 2022)

4.604.684.164.1623,002,505101,527,484
Previous 4 weeks

(11 May 2022 - 09 June 2022)

4.865.004.544.6239,849,401188,381,868
Daily Historical Data
07 Jul 20223.903.943.863.92710,8852,782,394
06 Jul 20223.903.963.803.881,098,2684,241,374
05 Jul 20224.024.103.803.904,968,38919,543,558
04 Jul 20224.204.224.024.021,343,5115,469,882
01 Jul 20224.224.264.204.20364,2001,533,046
30 Jun 20224.324.344.184.20715,2303,033,676
29 Jun 20224.344.384.324.32268,9001,167,404
28 Jun 20224.284.424.284.40631,6312,752,572
27 Jun 20224.264.344.264.301,680,9007,220,844
24 Jun 20224.204.304.204.221,784,4527,590,940
23 Jun 20224.224.224.164.162,514,44210,538,588
22 Jun 20224.324.324.224.221,418,0536,053,452
21 Jun 20224.224.344.224.303,487,88814,942,608
20 Jun 20224.424.424.204.204,077,59117,401,780
17 Jun 20224.424.544.404.44849,1233,781,672
16 Jun 20224.584.604.464.461,815,4128,258,448
15 Jun 20224.524.584.504.56661,2562,997,588
14 Jun 20224.504.684.484.504,988,09622,916,808
13 Jun 20224.564.624.524.541,687,0707,690,782
10 Jun 20224.604.684.584.681,503,5746,945,758
09 Jun 20224.664.724.624.621,693,5307,895,270
08 Jun 20224.584.664.584.621,182,7245,468,690
07 Jun 20224.544.604.544.561,594,8007,278,932
06 Jun 20224.684.684.604.641,690,0117,823,102
02 Jun 20224.704.724.684.70600,0272,816,162
01 Jun 20224.704.744.684.701,118,9715,267,736
31 May 20224.764.764.684.701,792,0748,438,232
30 May 20224.784.824.684.744,993,15223,682,660
27 May 20224.744.764.684.702,197,83910,361,370
26 May 20224.704.744.684.72787,5103,706,854
25 May 20224.704.724.664.66951,2274,449,710
24 May 20224.704.764.704.70895,1974,221,596
23 May 20224.764.824.704.701,150,9395,476,124
20 May 20224.764.824.764.78802,6003,832,212
19 May 20224.744.804.744.741,483,4007,075,002
18 May 20224.824.884.764.862,137,30010,285,630
17 May 20224.684.824.644.822,539,20012,044,872
13 May 20224.624.704.604.642,506,30011,646,930
12 May 20224.904.904.584.585,860,90027,538,452
11 May 20224.865.004.864.923,871,70019,072,332
10 May 20224.965.004.744.888,659,10041,924,662
09 May 20225.205.355.005.0013,157,80067,674,315
06 May 20225.105.555.005.3538,196,600205,946,960
05 May 20225.055.155.005.105,572,30028,178,450
03 May 20225.105.154.965.106,770,80034,358,514
29 Apr 20225.105.155.005.103,390,50017,159,340
28 Apr 20225.105.105.005.102,834,30014,340,460
27 Apr 20225.105.205.005.058,125,80041,141,470
26 Apr 20225.205.355.105.1013,506,10070,406,180
25 Apr 20224.965.154.885.104,978,90025,074,792
22 Apr 20225.105.155.005.056,315,50031,983,425
21 Apr 20224.685.154.665.1016,462,40081,934,152
20 Apr 20224.724.764.624.641,694,3007,939,886
19 Apr 20224.584.784.584.721,403,3006,616,082
18 Apr 20224.664.684.584.60558,5002,581,844
12 Apr 20224.604.624.584.58621,4002,856,780
11 Apr 20224.704.724.624.621,106,2005,148,366
08 Apr 20224.804.844.744.76988,8004,734,492
07 Apr 20224.864.864.744.762,657,10012,711,418
05 Apr 20224.864.964.784.883,206,90015,639,932

Remark : Volume from SET main board.