Historical Price

Investor Relations

Filter Dates

Historical price from 22 Feb 2022 To 25 May 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
(25 Apr 2022 To 10 May 2022) 		61.00 63.75 60.00 62.25 102,509,100 6,317,945,825
Previous 4 weeks
(22 Mar 2022 To 22 Apr 2022) 		56.50 63.50 54.50 61.75 243,846,500 14,551,922,825
Daily Historical Data
25 May 2022 62.00 62.25 61.00 61.25 8,248,352 507,594,800
24 May 2022 62.75 62.75 61.75 62.00 2,854,277 177,234,075
23 May 2022 63.00 63.00 61.75 63.00 9,330,718 583,202,525
20 May 2022 61.00 62.50 60.75 62.25 9,564,500 592,467,750
19 May 2022 60.00 60.25 59.50 60.25 8,040,700 482,739,225
18 May 2022 60.25 61.00 59.75 60.75 6,935,800 420,058,800
17 May 2022 59.75 60.75 59.25 60.75 10,143,700 610,171,900
13 May 2022 60.25 60.50 58.00 59.25 29,134,300 1,721,534,225
12 May 2022 63.25 63.25 61.50 61.75 14,262,000 883,562,725
11 May 2022 62.75 63.25 61.75 63.00 8,491,600 531,872,900
10 May 2022 60.75 62.25 60.00 62.25 10,908,600 671,078,025
09 May 2022 61.25 61.50 60.25 60.75 9,187,900 558,258,975
06 May 2022 61.25 62.25 60.75 61.75 10,483,100 647,000,825
05 May 2022 62.00 63.75 61.75 62.25 17,601,700 1,105,976,300
03 May 2022 61.00 62.25 60.50 61.00 13,633,300 834,682,200
29 Apr 2022 61.00 61.75 60.50 60.50 10,830,300 658,742,625
28 Apr 2022 61.25 61.50 60.75 61.50 6,451,300 395,780,425
27 Apr 2022 62.00 62.25 61.25 61.75 7,004,500 431,947,225
26 Apr 2022 61.50 62.50 61.25 61.75 9,991,600 618,911,000
25 Apr 2022 61.00 62.25 60.75 61.50 6,416,800 395,568,225
22 Apr 2022 61.50 61.75 60.50 61.75 8,494,400 519,680,050
21 Apr 2022 61.75 62.25 61.50 61.50 7,627,900 471,925,100
20 Apr 2022 62.75 62.75 61.75 62.00 6,649,700 412,813,225
19 Apr 2022 63.00 63.50 61.75 62.75 12,252,000 763,790,150
18 Apr 2022 61.25 62.50 61.25 62.25 13,486,400 837,053,100
12 Apr 2022 62.25 62.50 61.00 61.75 15,692,100 970,234,225
11 Apr 2022 62.00 62.75 60.75 62.75 14,640,200 907,403,525
08 Apr 2022 59.50 62.00 59.50 62.00 23,938,000 1,460,453,650
07 Apr 2022 58.75 59.75 58.50 59.00 8,545,100 505,030,900
05 Apr 2022 59.50 60.00 58.50 59.50 5,234,100 310,949,300
04 Apr 2022 59.75 59.75 59.25 59.50 6,351,800 378,911,350
01 Apr 2022 58.75 59.75 58.50 59.50 11,006,300 652,258,475
31 Mar 2022 60.00 60.00 59.00 59.00 12,823,300 761,587,675
30 Mar 2022 58.00 61.00 57.75 60.00 42,787,300 2,565,026,950
29 Mar 2022 55.75 57.25 55.50 57.00 18,820,100 1,065,174,850
28 Mar 2022 55.25 55.50 54.75 55.25 5,927,600 327,307,875
25 Mar 2022 55.75 55.75 54.50 55.00 7,053,100 387,720,850
24 Mar 2022 54.50 56.25 54.50 55.75 9,717,000 539,357,000
23 Mar 2022 56.75 56.75 55.00 55.25 6,703,300 372,926,125
22 Mar 2022 56.50 56.75 55.75 56.25 6,096,800 342,318,450
21 Mar 2022 56.75 57.25 56.25 56.50 6,353,600 359,919,925
18 Mar 2022 56.25 57.25 56.00 57.00 11,962,000 680,724,550
17 Mar 2022 56.75 57.00 56.00 56.25 7,873,100 444,497,675
16 Mar 2022 54.50 56.25 54.25 56.00 8,185,400 452,830,950
15 Mar 2022 55.50 55.75 54.25 54.75 3,799,800 208,470,900
14 Mar 2022 54.75 56.00 54.75 55.25 5,495,800 304,151,950
11 Mar 2022 54.75 55.50 54.25 55.25 4,857,900 267,236,625
10 Mar 2022 55.50 55.50 54.75 55.25 8,604,800 473,706,525
09 Mar 2022 54.75 55.25 53.50 55.25 8,532,300 465,373,550
08 Mar 2022 54.50 55.25 52.75 54.50 12,013,600 648,374,350
07 Mar 2022 53.50 54.75 53.25 54.25 18,339,000 993,619,100
04 Mar 2022 55.25 55.75 54.75 55.25 9,873,800 546,195,700
03 Mar 2022 56.75 57.00 55.75 56.50 7,275,600 408,528,025
02 Mar 2022 56.00 56.75 55.50 56.50 6,294,400 353,285,050
01 Mar 2022 55.75 57.00 54.75 56.50 11,370,300 639,317,850
28 Feb 2022 54.00 55.25 53.75 55.25 11,080,500 607,342,600
25 Feb 2022 55.00 55.00 54.00 54.25 8,947,400 487,150,850
24 Feb 2022 55.75 55.75 54.00 54.75 15,217,500 831,362,475
23 Feb 2022 56.25 57.25 55.75 57.00 11,374,000 641,611,275
22 Feb 2022 55.75 56.75 54.75 56.75 14,531,900 808,751,975

Remark : Volume from SET main board.

Whistleblowing