Filter Dates:

From : 01 Jul 2022 To 28 Sep 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(01 Sep 2022 To 14 Sep 2022)
101.00 102.00 98.00 99.25 56,709,434 5,646,320,600
Previous 4 weeks
(03 Aug 2022 To 31 Aug 2022)
114.00 115.00 100.00 101.00 123,253,855 13,100,174,800
Daily Historical Data
28 Sep 2022 90.00 90.00 87.00 87.00 12,801,379 1,124,624,950
27 Sep 2022 90.75 92.50 90.25 90.25 7,008,748 638,457,525
26 Sep 2022 91.00 91.50 90.50 90.75 5,533,403 503,253,550
23 Sep 2022 93.00 93.25 92.25 92.25 3,662,960 339,544,625
22 Sep 2022 93.00 93.75 92.00 93.25 5,749,161 534,298,650
21 Sep 2022 94.25 94.75 92.75 93.50 6,555,250 613,248,400
20 Sep 2022 94.00 96.00 93.75 94.50 5,719,032 541,912,400
19 Sep 2022 97.50 97.50 93.50 93.50 12,892,464 1,217,930,300
16 Sep 2022 98.75 98.75 96.75 97.50 10,400,984 1,013,798,425
15 Sep 2022 99.50 99.50 98.75 98.75 4,278,606 423,273,225
14 Sep 2022 99.00 100.00 98.50 99.25 5,788,046 573,788,750
13 Sep 2022 100.50 100.50 99.00 99.50 4,694,819 467,293,550
12 Sep 2022 99.75 100.50 99.25 99.75 4,832,853 481,979,425
09 Sep 2022 100.50 101.00 98.75 99.00 6,663,070 662,752,050
08 Sep 2022 100.50 101.00 99.50 100.00 5,389,117 539,084,950
07 Sep 2022 99.00 100.50 98.75 99.50 4,675,309 465,574,250
06 Sep 2022 99.75 100.50 98.00 99.25 7,599,079 753,613,275
05 Sep 2022 100.50 100.50 98.50 99.25 5,815,903 575,745,375
02 Sep 2022 100.00 101.00 99.50 100.00 4,181,848 417,920,025
01 Sep 2022 101.00 102.00 99.50 100.50 7,069,390 708,568,950
31 Aug 2022 101.00 102.00 100.50 101.00 5,792,061 586,278,350
30 Aug 2022 101.50 102.50 100.50 101.50 7,708,938 781,592,500
29 Aug 2022 101.00 101.50 100.00 101.00 8,450,131 852,202,950
26 Aug 2022 106.50 107.50 102.00 103.00 20,664,822 2,116,783,250
25 Aug 2022 106.00 107.00 105.50 106.00 6,562,440 638,922,750
24 Aug 2022 107.00 107.00 105.00 105.50 6,846,183 724,445,400
23 Aug 2022 106.00 107.50 105.50 107.00 7,771,536 828,046,850
22 Aug 2022 108.00 108.50 106.00 106.50 6,216,456 664,663,600
19 Aug 2022 109.00 109.50 107.00 107.50 4,364,485 470,100,650
18 Aug 2022 111.00 111.50 108.50 109.00 7,070,244 773,912,050
17 Aug 2022 111.50 112.50 111.00 111.50 5,986,897 669,112,300
16 Aug 2022 112.00 113.00 111.00 111.50 4,203,080 471,521,850
15 Aug 2022 112.50 112.50 108.00 111.50 12,758,936 1,403,811,850
11 Aug 2022 113.00 114.00 113.00 113.00 3,563,152 391,976,900
10 Aug 2022 113.00 113.00 111.00 112.50 3,765,005 421,959,900
09 Aug 2022 113.00 113.00 112.00 113.00 2,341,060 263,659,550
08 Aug 2022 112.50 113.00 111.50 113.00 2,347,536 263,674,100
05 Aug 2022 113.50 114.50 113.00 113.50 1,640,332 186,805,800
04 Aug 2022 114.00 115.00 112.50 113.50 3,819,739 434,291,950
03 Aug 2022 114.00 114.00 112.50 113.50 1,380,822 156,412,250
02 Aug 2022 113.00 115.00 113.00 113.50 2,579,028 293,720,650
01 Aug 2022 113.50 115.00 113.00 114.00 6,391,407 730,467,750
27 Jul 2022 110.50 113.50 109.50 112.50 6,264,273 698,496,750
26 Jul 2022 111.50 112.00 110.50 111.00 4,331,686 481,609,800
25 Jul 2022 110.50 112.50 110.00 111.50 3,030,894 337,591,050
22 Jul 2022 112.00 112.00 110.00 111.00 3,538,839 392,772,550
21 Jul 2022 109.50 112.00 109.50 111.00 6,671,030 739,080,550
20 Jul 2022 109.50 110.00 107.50 109.00 8,248,191 900,773,150
19 Jul 2022 109.00 109.00 105.50 108.50 14,828,769 1,593,999,800
18 Jul 2022 115.00 115.50 110.50 111.00 14,217,545 1,598,398,800
15 Jul 2022 114.50 115.00 112.00 114.50 8,007,503 909,807,500
14 Jul 2022 114.00 116.00 113.50 114.50 5,492,778 630,595,100
12 Jul 2022 114.00 114.50 112.50 114.00 5,296,813 601,441,800
11 Jul 2022 113.50 115.00 113.50 114.00 6,212,338 709,044,350
08 Jul 2022 114.00 114.50 112.00 113.00 7,848,561 876,549,200
07 Jul 2022 110.50 113.50 110.00 113.00 14,132,831 1,580,880,350
06 Jul 2022 109.00 110.50 108.50 109.50 6,499,804 711,600,700
05 Jul 2022 111.00 111.50 107.50 108.50 10,858,011 1,188,976,800
04 Jul 2022 109.00 112.00 108.50 110.50 11,439,546 1,249,192,800
01 Jul 2022 106.50 109.50 106.00 108.50 5,019,228 541,857,600

Remark : Volume from SET main board.