Table showing historical stock prices
Date Range 17 February 2022 To 20 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(20 April 2022 To 5 May 2022)
2.72 2.72 2.38 2.48 43,514,200 110,612,112
Previous 4 weeks
(17 March 2022 To 19 April 2022)
2.64 2.86 2.62 2.72 77,111,500 212,381,834
Daily Historical Data
20 May 2022 2.32 2.40 2.32 2.38 1,552,400 3,681,048
19 May 2022 2.30 2.36 2.30 2.32 709,300 1,646,206
18 May 2022 2.38 2.38 2.32 2.36 833,700 1,948,800
17 May 2022 2.26 2.38 2.26 2.36 1,667,900 3,901,520
13 May 2022 2.24 2.30 2.24 2.26 1,658,600 3,757,466
12 May 2022 2.36 2.36 2.24 2.24 7,491,200 17,019,344
11 May 2022 2.40 2.42 2.36 2.38 746,400 1,772,072
10 May 2022 2.34 2.42 2.32 2.38 1,891,500 4,487,342
9 May 2022 2.42 2.44 2.32 2.34 3,716,400 8,796,360
6 May 2022 2.44 2.46 2.38 2.46 2,290,100 5,557,790
5 May 2022 2.42 2.48 2.40 2.48 3,700,100 9,048,552
3 May 2022 2.50 2.50 2.38 2.44 10,261,000 24,951,456
29 April 2022 2.52 2.56 2.48 2.52 6,110,500 15,397,662
28 April 2022 2.50 2.52 2.48 2.52 3,694,100 9,242,096
27 April 2022 2.60 2.62 2.50 2.52 5,270,600 13,351,086
26 April 2022 2.66 2.66 2.58 2.62 2,788,700 7,309,020
25 April 2022 2.68 2.68 2.64 2.66 2,190,600 5,814,716
22 April 2022 2.70 2.70 2.66 2.70 1,830,700 4,896,920
21 April 2022 2.72 2.72 2.66 2.70 3,033,300 8,167,356
20 April 2022 2.72 2.72 2.66 2.68 4,634,600 12,433,248
19 April 2022 2.74 2.76 2.68 2.72 3,218,400 8,733,680
18 April 2022 2.72 2.76 2.68 2.72 3,070,000 8,310,848
12 April 2022 2.70 2.72 2.68 2.72 1,329,500 3,585,704
11 April 2022 2.74 2.76 2.68 2.70 3,377,200 9,171,002
8 April 2022 2.82 2.82 2.76 2.78 3,273,900 9,101,262
7 April 2022 2.86 2.86 2.76 2.80 8,434,800 23,569,500
5 April 2022 2.72 2.84 2.72 2.84 17,434,300 48,836,022
4 April 2022 2.74 2.76 2.68 2.70 1,832,500 4,952,808
1 April 2022 2.76 2.76 2.70 2.74 1,175,200 3,197,256
31 March 2022 2.76 2.78 2.72 2.74 1,348,900 3,702,684
30 March 2022 2.74 2.82 2.74 2.74 6,551,800 18,188,424
29 March 2022 2.72 2.78 2.72 2.74 1,325,900 3,640,038
28 March 2022 2.72 2.76 2.70 2.72 1,127,000 3,065,308
25 March 2022 2.76 2.80 2.70 2.72 5,026,800 13,825,306
24 March 2022 2.64 2.80 2.64 2.76 12,653,500 34,757,706
23 March 2022 2.62 2.68 2.62 2.66 765,200 2,029,444
22 March 2022 2.66 2.66 2.62 2.62 619,100 1,632,558
21 March 2022 2.64 2.70 2.64 2.64 2,214,800 5,912,552
18 March 2022 2.64 2.66 2.62 2.62 1,009,800 2,664,840
17 March 2022 2.64 2.68 2.62 2.64 1,322,900 3,504,892
16 March 2022 2.56 2.64 2.56 2.64 1,901,700 4,974,368
15 March 2022 2.64 2.64 2.54 2.54 1,688,800 4,369,366
14 March 2022 2.62 2.68 2.60 2.64 784,900 2,067,588
11 March 2022 2.62 2.66 2.58 2.62 1,929,200 5,041,324
10 March 2022 2.50 2.64 2.50 2.60 4,199,700 10,911,214
9 March 2022 2.46 2.54 2.42 2.50 4,570,800 11,349,512
8 March 2022 2.58 2.62 2.30 2.44 11,694,100 28,851,016
7 March 2022 2.80 2.80 2.54 2.60 20,414,900 54,739,156
4 March 2022 2.88 2.90 2.84 2.84 5,752,000 16,406,018
3 March 2022 2.88 2.92 2.88 2.90 2,023,200 5,837,956
2 March 2022 2.90 2.94 2.88 2.88 2,306,000 6,686,950
1 March 2022 2.92 2.94 2.90 2.90 1,487,300 4,342,092
28 February 2022 2.88 2.96 2.88 2.90 5,025,100 14,653,980
25 February 2022 2.86 2.96 2.86 2.88 6,460,900 18,790,444
24 February 2022 2.94 2.96 2.84 2.86 8,316,500 23,965,132
23 February 2022 2.92 2.98 2.92 2.96 2,719,800 8,016,288
22 February 2022 2.98 2.98 2.92 2.94 5,764,100 16,934,660
21 February 2022 3.00 3.02 2.96 2.98 7,698,500 22,968,912
18 February 2022 3.02 3.02 2.98 3.00 3,767,000 11,303,052
17 February 2022 3.02 3.06 3.00 3.00 1,965,100 5,940,596

Remark : Volume from SET main board.

Related page :

Stock Quote