Filter Dates:

Historical price from Oct 03, 2022 to Nov 28, 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Previous 2 weeks
(01/11/2022 to 14/11/2022)
5.40 5.55 5.20 5.20 6,118,273 32,708,920
Previous 4 weeks
(29/09/2022 to 31/10/2022)
5.45 5.55 5.15 5.40 10,410,373 55,368,215

Date Open High Low Close Volume (Shares) Value (Baht)
Daily Historical Data
28/11/2022 5.15 5.20 5.15 5.15 301,106 1,551,000
25/11/2022 5.20 5.25 5.15 5.15 220,804 1,146,765
24/11/2022 5.20 5.25 5.15 5.20 257,700 1,335,325
23/11/2022 5.20 5.20 5.15 5.20 89,800 466,430
22/11/2022 5.20 5.25 5.10 5.25 578,304 2,998,125
21/11/2022 5.20 5.25 5.20 5.20 388,230 2,022,370
18/11/2022 5.30 5.30 5.20 5.20 493,020 2,585,040
17/11/2022 5.20 5.20 5.15 5.20 149,100 775,220
16/11/2022 5.20 5.20 5.10 5.20 1,257,435 6,496,535
15/11/2022 5.20 5.25 5.15 5.20 670,310 3,481,355
14/11/2022 5.25 5.30 5.20 5.20 334,110 1,746,985
11/11/2022 5.30 5.30 5.20 5.30 864,000 4,538,555
10/11/2022 5.30 5.30 5.20 5.30 577,209 3,043,605
09/11/2022 5.40 5.40 5.25 5.25 1,048,106 5,548,380
08/11/2022 5.35 5.40 5.30 5.40 109,100 584,760
07/11/2022 5.40 5.40 5.30 5.35 727,160 3,862,475
04/11/2022 5.35 5.45 5.35 5.40 84,600 456,015
03/11/2022 5.40 5.45 5.30 5.45 403,326 2,162,180
02/11/2022 5.55 5.55 5.40 5.40 331,200 1,812,170
01/11/2022 5.40 5.55 5.35 5.50 1,639,462 8,953,795
31/10/2022 5.40 5.45 5.30 5.40 700,862 3,774,945
28/10/2022 5.25 5.30 5.25 5.25 254,201 1,335,945
27/10/2022 5.30 5.30 5.25 5.25 57,500 302,365
26/10/2022 5.30 5.30 5.25 5.30 28,301 149,320
25/10/2022 5.30 5.30 5.25 5.25 305,800 1,611,060
21/10/2022 5.30 5.30 5.20 5.25 87,557 459,295
20/10/2022 5.25 5.30 5.20 5.30 255,400 1,339,935
19/10/2022 5.30 5.35 5.20 5.25 430,303 2,271,735
18/10/2022 5.20 5.35 5.20 5.25 298,007 1,576,245
17/10/2022 5.30 5.30 5.20 5.20 72,180 377,040
12/10/2022 5.25 5.30 5.20 5.25 414,300 2,175,475
11/10/2022 5.25 5.25 5.20 5.20 299,545 1,561,460
10/10/2022 5.40 5.40 5.15 5.25 1,636,699 8,597,375
07/10/2022 5.35 5.40 5.25 5.40 588,800 3,134,380
06/10/2022 5.35 5.55 5.30 5.35 1,941,606 10,455,595
05/10/2022 5.35 5.35 5.25 5.30 601,610 3,188,405
04/10/2022 5.35 5.40 5.25 5.30 815,107 4,340,420
03/10/2022 5.40 5.40 5.25 5.35 642,248 3,414,755
Remark : Volume from SET main board.