SMT 5.75 THB +0.05 (0.88%)
Language:
Stock info

Historical Price

From

To

Historical price from 08 September 2022 to 06 December 2022
DATEOPENHIGHLOWCLOSEVOLUME (SHARES)VALUE (BAHT)
Summary
Recent 2 weeks

(08 November 2022 - 21 November 2022)

5.055.855.005.7587,991,968481,247,630
Previous 4 weeks

(06 October 2022 - 07 November 2022)

4.565.154.184.9647,075,926221,282,147
Daily Historical Data
06 Dec 20225.705.905.655.757,297,64342,007,740
02 Dec 20226.156.255.705.7021,583,263128,902,355
01 Dec 20225.706.055.706.0022,179,276131,067,685
30 Nov 20225.605.805.555.606,172,16234,905,780
29 Nov 20225.655.755.555.559,042,41050,997,395
28 Nov 20225.755.955.705.7011,367,27066,362,955
25 Nov 20225.605.805.555.756,614,21037,433,670
24 Nov 20225.806.055.655.6519,343,994113,526,455
23 Nov 20225.655.805.555.804,559,96425,868,025
22 Nov 20225.805.855.555.657,510,76942,655,475
21 Nov 20225.805.855.505.7515,440,87488,948,005
18 Nov 20225.355.805.305.7523,634,943132,978,865
17 Nov 20225.355.405.255.302,469,90013,120,115
16 Nov 20225.255.505.255.3010,069,67154,063,490
15 Nov 20225.155.405.155.305,603,86829,836,095
14 Nov 20225.205.255.005.152,952,80015,087,655
11 Nov 20225.355.505.205.257,482,94340,032,770
10 Nov 20225.205.355.155.252,768,75214,541,120
09 Nov 20225.305.355.205.202,751,39814,457,220
08 Nov 20225.055.455.005.3014,816,81978,182,295
07 Nov 20225.005.004.944.962,728,92813,567,590
04 Nov 20225.155.154.985.006,347,58532,184,384
03 Nov 20224.865.004.825.001,963,7179,651,684
02 Nov 20224.945.054.884.884,977,81124,581,601
01 Nov 20224.664.924.664.906,986,48633,813,076
31 Oct 20224.624.664.624.64586,6502,716,200
28 Oct 20224.604.704.584.58820,6783,789,926
27 Oct 20224.564.664.524.601,125,1005,179,662
26 Oct 20224.604.644.544.54766,4003,511,750
25 Oct 20224.604.604.504.561,137,4155,178,228
21 Oct 20224.524.724.504.563,952,31418,272,952
20 Oct 20224.424.524.344.502,681,67711,920,074
19 Oct 20224.504.504.404.42722,6003,214,268
18 Oct 20224.444.544.424.462,495,22311,159,058
17 Oct 20224.244.424.244.421,537,0056,660,498
12 Oct 20224.304.344.184.201,903,8008,038,368
11 Oct 20224.284.364.264.30716,1073,089,400
10 Oct 20224.364.364.224.261,781,0007,593,610
07 Oct 20224.544.564.324.382,063,4309,053,242
06 Oct 20224.564.604.524.541,782,0008,106,576
05 Oct 20224.404.564.344.545,690,71525,552,858
04 Oct 20224.264.344.184.341,263,1575,366,594
03 Oct 20224.324.384.164.161,581,1236,734,350
30 Sep 20224.324.344.224.32832,8363,565,362
29 Sep 20224.384.404.264.342,394,61110,341,556
28 Sep 20224.424.444.284.341,800,1017,813,666
27 Sep 20224.544.604.424.441,969,2058,882,418
26 Sep 20224.744.744.604.60967,1644,491,282
23 Sep 20224.884.904.704.744,146,80019,673,764
22 Sep 20224.844.924.844.88921,5314,490,226
21 Sep 20224.864.904.844.84412,5102,006,150
20 Sep 20224.905.004.844.84976,1754,757,820
19 Sep 20224.805.054.804.921,786,6738,808,126
16 Sep 20224.944.944.804.801,801,1118,766,378
15 Sep 20225.055.054.904.941,147,7885,675,887
14 Sep 20224.925.004.825.002,989,17214,723,922
13 Sep 20225.055.204.985.051,587,5018,050,322
12 Sep 20225.055.155.005.05937,3754,741,415
09 Sep 20224.965.104.925.003,017,01515,045,186
08 Sep 20225.005.054.924.96829,7054,116,566

Remark : Volume from SET main board.