Filter Dates:

From / / To / /

Historical price from Dec 01, 2022 to Jan 27, 2023

Date
Open
High
Low
Close
Volume
Value (Baht)
Summary
Previous 2 weeks
(30/12/2022 to 13/01/2023)
40.75 42.25 39.50 41.50 110,451,950 4,545,856,125
Previous 4 weeks
(30/11/2022 to 29/12/2022)
37.00 40.75 36.75 40.75 202,478,882 7,869,958,425
Daily Historical Data
27/01/2023 40.50 41.00 40.25 40.50 9,109,102 369,403,625
26/01/2023 42.25 42.25 40.00 40.25 23,971,224 977,606,450
25/01/2023 42.25 42.50 42.00 42.25 8,114,617 343,140,325
24/01/2023 42.00 42.75 42.00 42.00 10,946,795 463,396,550
23/01/2023 41.75 42.25 41.50 41.75 5,387,146 225,428,775
20/01/2023 42.25 42.25 41.50 41.75 5,509,032 230,642,350
19/01/2023 41.25 42.25 41.25 42.25 9,852,840 411,524,825
18/01/2023 40.50 41.25 40.50 41.25 6,220,809 254,921,975
17/01/2023 41.00 41.25 40.50 40.75 7,936,827 324,401,425
16/01/2023 41.50 41.75 40.75 41.00 8,783,218 361,511,950
13/01/2023 42.00 42.00 40.25 41.50 14,559,463 598,782,450
12/01/2023 41.50 41.75 41.25 41.75 5,964,832 247,676,000
11/01/2023 41.50 41.75 41.00 41.50 7,316,161 302,490,650
10/01/2023 42.00 42.25 41.25 41.50 8,079,517 336,782,425
09/01/2023 42.00 42.25 41.50 42.00 12,292,245 514,971,375
06/01/2023 41.75 42.00 41.25 41.75 9,883,304 412,824,725
05/01/2023 41.50 42.00 41.25 41.75 12,906,665 536,467,900
04/01/2023 40.25 41.50 40.00 41.50 22,041,103 902,005,150
03/01/2023 40.00 40.25 39.50 39.75 5,327,598 211,928,500
30/12/2022 40.75 40.75 39.75 39.75 12,081,062 481,926,950
29/12/2022 39.50 40.75 39.50 40.75 11,453,494 460,958,350
28/12/2022 39.50 40.00 39.50 39.75 5,804,893 227,228,625
27/12/2022 39.25 39.75 39.00 39.25 6,777,963 266,636,850
26/12/2022 39.25 39.75 39.00 39.50 6,015,845 237,214,450
23/12/2022 39.75 39.75 39.00 39.50 9,885,774 389,805,125
22/12/2022 39.75 40.00 39.50 39.75 6,004,974 238,604,450
21/12/2022 39.75 40.00 39.00 40.00 11,542,484 457,199,200
20/12/2022 39.50 39.50 38.75 39.50 15,986,548 626,154,000
19/12/2022 39.75 39.75 39.00 39.50 11,519,623 453,993,425
16/12/2022 39.50 39.75 39.25 39.75 17,538,683 692,345,275
15/12/2022 38.00 39.75 37.50 39.25 36,145,899 1,413,357,875
14/12/2022 38.00 38.25 38.00 38.00 2,879,934 109,538,675
13/12/2022 38.00 38.50 37.75 38.00 5,021,748 191,214,725
09/12/2022 37.75 38.25 37.50 37.75 6,265,438 237,214,950
08/12/2022 38.00 38.25 37.50 37.75 2,064,643 77,912,875
07/12/2022 38.00 38.50 37.75 38.00 4,990,089 189,915,550
06/12/2022 37.50 38.25 37.25 37.75 9,187,196 347,187,600
02/12/2022 37.50 38.00 37.50 37.75 5,214,389 196,760,825
01/12/2022 37.50 38.25 37.50 37.50 13,744,675 515,522,350

Remark : Volume from SET main board.